Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
STOCK OPTIONS DAILY MARKET REPORT AS AT 21 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 188 104 84 9,446 5,055 4,391 18
AAC AAC TECH (02018) 3,113 1,564 1,549 22,803 10,205 12,598 49
ACC ANHUI CONCH (00914) 543 99 444 22,430 10,193 12,237 31
AIA AIA (01299) 2,002 1,080 922 91,464 45,395 46,069 33
AIR AIR CHINA (00753) 858 672 186 22,891 9,322 13,569 47
AKS AKESO (09926) 508 298 210 1,718 827 891 48
ALB BABA (09988) 114,898 58,159 56,739 1,807,962 726,622 1,081,340 46
ALC ALUMINUM CORP OF CHINA (02600) 558 311 247 44,992 21,302 23,690 57
ALH ALI HEALTH (00241) 2,566 1,607 959 77,645 40,945 36,700 67
AMC CAM CSI300 (03188) 296 218 78 24,579 10,255 14,324 19
ANA ANTA SPORTS (02020) 22,953 11,629 11,324 133,993 59,001 74,992 32
BCM BANK OF COMM CO LTD (03328) 448 354 94 16,916 6,501 10,415 20
BEA BANK OF EAST ASIA (00023) 305 75 230 13,441 5,798 7,643 18
BIU BIDU (09888) 30,913 17,423 13,490 785,939 372,800 413,139 57
BLI BILIBILI (09626) 9,370 5,857 3,513 148,224 66,351 81,873 58
BOC BOC HK (HLDGS) LTD (02388) 1,261 530 731 30,825 13,060 17,765 20
BOM BEONE MEDICINES (06160) 612 289 323 2,356 1,294 1,062 40
BUD BUD APAC (01876) 1,572 545 1,027 16,409 5,680 10,729 23
BYA BYD (ADJ-A) (01211) 12 10 2 6,405 2,548 3,857 33
BYD BYD COMPANY (01211) 15,239 5,802 9,437 464,116 195,162 268,954 39
BYE BYD ELECTRONIC (00285) 860 273 587 27,282 11,486 15,796 41
CAT CATL (03750) 3,618 1,856 1,762 144,575 65,807 78,768 35
CCC CHINA COMM CONS (01800) 251 105 146 29,545 15,347 14,198 22
CCE CHINA COAL (01898) 74 54 20 17,014 7,367 9,647 34
CDA CHINA CINDA (01359) 115 10 105 3,920 2,364 1,556 41
CGN CGN POWER (01816) 13 11 2 6,405 2,850 3,555 30
CHQ CHINA HONGQIAO (01378) 435 152 283 6,885 3,093 3,792 47
CHT CHINA MOBILE LTD (00941) 23,731 15,939 7,792 189,240 99,304 89,936 16
CHU CHINA UNICOM LTD (00762) 2,077 1,595 482 46,386 25,311 21,075 22
CIT CITIC (00267) 412 211 201 20,240 14,294 5,946 22
CKH CKH HOLDINGS (00001) 3,747 1,887 1,860 55,774 35,010 20,764 30
CKP CK ASSET (01113) 123 60 63 9,841 5,270 4,571 21
CLI CHINA LIFE INSURANCE (02628) 9,751 5,923 3,828 290,043 130,228 159,815 44
CLP CLP HOLDINGS LTD (00002) 1,311 597 714 14,518 7,526 6,992 12
CMB CM BANK (03968) 9,403 1,024 8,379 167,371 60,435 106,936 21
CNC CNOOC LTD (00883) 13,023 8,459 4,564 255,600 145,247 110,353 40
COG COUNTRY GARDEN (02007) 487 421 66 11,645 3,907 7,738 79
COL CHINA OVERSEAS (00688) 400 114 286 23,826 9,673 14,153 33
COS COSCO SHIP HOLD (01919) 144 63 81 23,551 8,342 15,209 27
CPA CATHAY PACIFIC AIRWAYS (00293) 4 4 0 29,979 10,752 19,227 23
CPC CHINA PETROL & CHEM COR (00386) 10,541 7,238 3,303 197,411 93,491 103,920 30
CPI CPIC (02601) 186 102 84 48,493 20,793 27,700 41
CRC CHINA RAIL CONS (01186) 265 65 200 48,206 38,280 9,926 21
CRG CHINA RAILWAY (00390) 53 13 40 31,286 16,457 14,829 29
CRL CHINA RES LAND (01109) 753 251 502 57,810 29,848 27,962 35
CRP CHINA RES POWER (00836) 391 257 134 13,405 7,292 6,113 17
CSA CSOP A50 ETF (02822) 151 135 16 9,733 4,665 5,068 18
CSE CHINA SHENHUA (01088) 951 560 391 43,720 19,213 24,507 26
CSP CSPC PHARMA (01093) 1,436 842 594 136,022 76,059 59,963 47
CTB CITIC BANK (00998) 33 0 33 47,953 22,901 25,052 25
CTC CHINA TELECOM CORP LTD (00728) 2,712 1,248 1,464 49,872 26,146 23,726 23
CTS CITIC SEC (06030) 3,588 1,548 2,040 35,965 16,552 19,413 40
DFM DONGFENG GROUP (00489) 175 20 155 21,735 17,163 4,572 30
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 148
GAC GAC GROUP (02238) 55 10 45 7,265 3,761 3,504 39
GAH GEELY AUTO (00175) 1,330 926 404 37,797 17,587 20,210 31
GHL XINYI GLASS (00868) 182 119 63 6,075 2,914 3,161 36
GJA HAI CAP. ADJ. (02611) 5 5 0 169 68 101 39
GLI GANFENG LITHIUM (01772) 2,310 1,291 1,019 92,306 51,281 41,025 76
GLX GALAXY ENT (00027) 571 223 348 37,334 19,390 17,944 29
GWM GWMOTOR (02333) 2,179 976 1,203 56,629 27,095 29,534 35
HCF HSCEI ETF (02828) 1,177 441 736 28,570 13,753 14,817 20
HDO HAIDILAO (06862) 471 282 189 28,496 15,366 13,130 33
HEH POWER ASSETS (00006) 958 494 464 8,056 3,583 4,473 23
HES HAIER SMART HOME (06690) 76 36 40 10,026 5,345 4,681 26
HEX HK EXCHANGES & CLEARING (00388) 14,026 7,609 6,417 411,934 228,290 183,644 27
HGN HENGAN INT'L (01044) 169 74 95 4,906 2,446 2,460 26
HKB HSBC HOLDINGS PLC (00005) 9,560 3,640 5,920 393,710 168,993 224,717 26
HKG HONG KONG & CHINA GAS (00003) 331 193 138 25,387 9,567 15,820 13
HLD HENDERSON LAND DEV LTD (00012) 4,257 185 4,072 20,525 8,236 12,289 25
HNP HUANENG POWER INT INC (00902) 226 38 188 42,204 24,067 18,137 32
HOS HUA HONG SEMI (01347) 1,326 657 669 20,367 9,558 10,809 74
HRB HORIZON ROBOTICS (09660) 1,548 359 1,189 2,621 748 1,873 50
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 56
INB INNOVENT BIO (01801) 1,489 1,197 292 16,876 5,756 11,120 45
JDC JD (09618) 14,562 6,292 8,270 430,757 169,362 261,395 33
JDH JD HEALTH (06618) 157 30 127 20,323 8,925 11,398 44
JXC JIANGXI COPPER (00358) 1,408 746 662 47,426 20,884 26,542 62
KDS KINGDEE INT'L (00268) 277 187 90 22,986 10,715 12,271 49
KLE KUNLUN ENERGY (00135) 143 142 1 6,504 2,302 4,202 19
KSO KINGSOFT (03888) 422 331 91 31,358 17,179 14,179 41
KST KUAISHOU (01024) 25,064 12,553 12,511 351,146 169,558 181,588 63
LAO LAOPU GOLD (06181) 488 334 154 2,100 1,071 1,029 55
LAU LI AUTO (02015) 3,800 2,253 1,547 220,612 92,965 127,647 41
LEN LENOVO GROUP (00992) 6,562 3,126 3,436 197,869 100,271 97,598 39
LNI LI NING (02331) 6,039 3,187 2,852 123,727 61,148 62,579 42
LNK LINK REIT (00823) 1,038 650 388 49,778 26,932 22,846 17
MDG MIDEA GROUP (00300) 683 328 355 17,637 8,015 9,622 25
MEN MENGNIU DAIRY (02319) 579 339 240 26,341 13,705 12,636 32
MET MEITUAN DIANPING (03690) 50,653 23,960 26,693 1,312,460 669,026 643,434 34
MGM MGM CHINA (02282) 109 104 5 30,403 21,498 8,905 41
MIU XIAOMI (01810) 112,531 63,071 49,460 1,454,068 790,772 663,296 39
MOL CMOC (03993) 326 194 132 4,971 2,116 2,855 55
MSB MINSHENG BANK (01988) 37 31 6 7,210 4,035 3,175 29
MTR MTR CORPORATION LTD (00066) 6,494 3,334 3,160 21,280 9,288 11,992 22
NBM CNBM (03323) 388 205 183 29,892 11,683 18,209 39
NCL NCI (01336) 319 115 204 16,134 7,294 8,840 42
NFU NONGFU SPRING (09633) 220 103 117 9,534 4,748 4,786 31
NTE NTES (09999) 4,291 1,875 2,416 30,884 14,771 16,113 39
NWD NEW WORLD DEV CO LTD (00017) 8,916 2,090 6,826 84,576 24,586 59,990 108
ORT NEW ORIENTAL (09901) 725 561 164 5,258 2,942 2,316 65
PAI PING AN INSURANCE LTD (02318) 25,129 14,950 10,179 874,667 437,064 437,603 36
PEC PETROCHINA CO LTD (00857) 11,372 5,511 5,861 525,352 251,441 273,911 27
PEN XPENG (09868) 11,048 4,681 6,367 288,082 124,814 163,268 55
PHT PA GOODDOCTOR (01833) 663 524 139 35,071 20,912 14,159 53
PIC PICC P&C (02328) 233 73 160 12,914 5,040 7,874 30
PIN PICC GROUP (01339) 102 70 32 6,147 2,331 3,816 33
POP POP MART (09992) 18,028 8,479 9,549 322,151 146,870 175,281 48
SAN SANDS CHINA LTD (01928) 1,050 370 680 80,077 35,120 44,957 36
SBO SINO BIOPHARM (01177) 94 83 11 14,449 7,875 6,574 38
SET SENSETIME (00020) 609 440 169 26,313 17,428 8,885 47
SHK SUN HUNG KAI PPT LTD (00016) 1,010 418 592 23,625 10,493 13,132 25
SHL XINYI SOLAR (00968) 435 333 102 37,700 15,362 22,338 42
SHZ SHENZHOU INTL (02313) 1,185 426 759 16,765 7,334 9,431 34
SMC SMIC (00981) 8,387 4,354 4,033 72,136 32,919 39,217 52
SNO SUNNY OPT (02382) 2,110 1,022 1,088 55,202 24,692 30,510 41
SNP SINOPHARM (01099) 227 100 127 10,198 5,273 4,925 22
SUN SUNAC (01918) 487 338 149 14,385 6,135 8,250 58
SWA SWIRE PACIFIC LTD 'A' (00019) 310 209 101 4,471 2,207 2,264 25
TCH TENCENT HOLDINGS LTD (00700) 90,387 47,757 42,630 1,504,402 791,594 712,808 24
TIC TECHTRONIC IND (00669) 401 227 174 16,574 10,111 6,463 32
TRF TRACKER FUND OF HK (02800) 768 579 189 37,199 19,485 17,714 19
TRP TRIP.COM (09961) 3,878 1,639 2,239 83,649 35,383 48,266 36
VNK CHINA VANKE (02202) 2,987 962 2,025 145,598 22,886 122,712 75
WEB WB (09898) 1 1 0 1,848 220 1,628 25
WHD WHG (ADJ-B) (00288) 0 0 0 232 6 226 27
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 27
WHG WH GROUP (00288) 320 280 40 2,874 1,226 1,648 28
WHL THE WHARF (HLDGS) LTD (00004) 24 24 0 1,159 640 519 23
WWC WANT WANT CHINA (00151) 46 9 37 4,214 1,506 2,708 27
WXA WUXI APPTEC (02359) 87 48 39 3,177 1,522 1,655 46
WXB WUXI BIO (02269) 1,970 791 1,179 197,987 90,400 107,587 48
XAB ABC ($0.001) (01288) 758 379 379 29,882 13,420 16,462 25
XBC BANK OF CHINA ($0.001) (03988) 14,036 6,987 7,049 714,885 371,277 343,608 18
XCC CCB ($0.001) (00939) 14,304 2,731 11,573 589,655 239,935 349,720 21
XIC ICBC ($0.001) (01398) 4,910 2,872 2,038 479,445 230,982 248,463 21
XPB PSBC ($0.001) (01658) 592 400 192 8,785 4,097 4,688 21
XTW CHINA TOWER ($0.001) (00788) 679 272 407 51,162 32,849 18,313 20
YZC YANKUANG ENERGY (01171) 277 47 230 25,997 11,977 14,020 33
ZAO ZA ONLINE (06060) 1,554 1,464 90 26,068 14,008 12,060 45
ZJG ZIJIN GOLD INTL (02259) 5,852 3,136 2,716 3,326 1,775 1,551 48
ZJM ZIJIN MINING GROUP (02899) 2,675 823 1,852 84,487 34,068 50,419 45
ZSH ZHONGSHENG HLDG (00881) 338 92 246 9,281 4,546 4,735 39
TOTAL 817,229 416,460 400,769 18,107,885 8,631,607 9,476,278
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MIU 30MAR26 39.00 8,117 0.99 35 1.07 0.81 9,561 +0.01 +1.02
C ALB 26FEB26 170.00 8,006 6.09 42 7.06 4.62 10,695 +1.32 +27.67
C TCH 29JUN26 680.00 6,565 17.82 27 18.50 17.75 24,521 +2.23 +14.30
C TCH 29JUN26 800.00 6,512 5.43 30 5.98 5.60 20,577 +3.23 +146.82
P ALB 29JAN26 155.00 6,366 0.92 38 1.96 0.92 12,940 -0.93 -50.27
C TCH 23JAN26 610.00 6,057 2.19 28 3.15 1.30 4,966 -0.36 -14.12
P XCC 29JAN26 7.25 5,805 0.004 22 0.012 0.005 13,315 +0.002 +100.000
P MIU 29JAN26 34.00 5,727 0.28 39 0.51 0.26 3,335 0.00 0.00
C PAI 29JUN26 77.50 5,010 2.49 32 2.64 2.64 7,131 -0.24 -8.79
C ALB 26FEB26 165.00 4,448 8.05 42 9.00 6.38 10,716 +1.61 +25.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 30JAN26 700.00 0 0.12 40 0.00 0.00 5 +0.11 +1,100.00
P HKB 23JAN26 110.00 0 0.09 106 0.00 0.00 155 +0.08 +800.00
P HKB 26FEB26 97.50 0 0.09 41 0.00 0.00 476 +0.08 +800.00
P NTE 29JAN26 185.00 45 0.09 39 0.29 0.16 76 +0.08 +800.00
C TCH 30JAN26 710.00 0 0.09 41 0.00 0.00 0 +0.08 +800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 30MAR26 900.00 0 0.01 27 0.00 0.00 125 -0.41 -97.62
C TCH 30MAR26 910.00 0 0.01 28 0.00 0.00 90 -0.38 -97.44
C TCH 30MAR26 920.00 104 0.01 28 0.50 0.50 1,428 -0.35 -97.22
C TCH 30MAR26 890.00 0 0.02 28 0.00 0.00 454 -0.44 -95.65
C AIA 23JAN26 87.50 2 0.01 33 0.05 0.05 52 -0.17 -94.44
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.18
29JAN26 9.75 C 0.00 0.00 0.00 6.57 +0.05 232 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.32 +0.05 223 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.82 +0.05 204 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.33 +0.06 189 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.70 -0.07 108 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.20 -0.07 95 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.70 -0.07 83 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.20 -0.07 72 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.70 -0.07 61 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.20 -0.14 50 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.69 -0.08 27 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.23 -0.03 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.70 -0.07 18 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.29 -0.05 18 0 449 0
29JAN26 16.50 C 0.07 0.07 0.07 0.07 -0.02 19 4 200 -4
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 164 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.57 +0.03 105 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.37 +0.08 110 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.82 +0.03 92 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.33 +0.04 85 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.72 -0.05 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.20 -0.07 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.71 -0.06 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.22 -0.05 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.73 -0.04 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.23 -0.11 23 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.73 -0.04 18 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.24 -0.07 15 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.80 -0.05 15 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.45 -0.05 16 0 15 0
26FEB26 16.50 C 0.27 0.27 0.22 0.21 -0.04 16 31 102 +1
26FEB26 17.00 C 0.11 0.11 0.10 0.08 -0.03 16 34 1,202 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.20 -0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.94 -0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.70 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.20 -0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.95 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.71 -0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.57 +0.03 73 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.37 +0.08 77 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.82 +0.03 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.33 +0.04 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.73 -0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.73 -0.05 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.24 -0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.74 -0.07 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.26 -0.08 15 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.77 -0.05 14 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.33 -0.03 16 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.93 -0.04 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.59 -0.04 16 0 38 0
30MAR26 16.50 C 0.00 0.00 0.00 0.36 -0.02 16 0 189 0
30MAR26 17.00 C 0.21 0.21 0.21 0.20 -0.03 16 15 176 0
30MAR26 17.50 C 0.14 0.14 0.14 0.10 -0.02 16 19 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.82 -0.02 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.33 +0.04 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.73 -0.07 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.80 -0.02 18 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.82 -0.06 14 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.38 -0.07 14 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.02 -0.05 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.70 -0.05 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.47 -0.03 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.31 -0.02 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.18 -0.02 17 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.22 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.98 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.73 -0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.57 +0.03 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.37 +0.08 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.82 -0.02 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.33 +0.02 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.77 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.94 -0.06 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.53 -0.08 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.19 -0.07 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.89 -0.07 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 -0.04 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.48 -0.04 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 -0.04 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 -0.03 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.57 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.37 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.82 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.34 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.37 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.92 +0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.96 -0.05 11 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 -0.05 15 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.12 -0.14 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.81 -0.08 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.46 -0.04 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.18 -0.07 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.90 -0.06 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 -0.06 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.05 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 -0.05 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.37 -0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.85 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.37 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.89 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.94 -0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.53 +0.01 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.08 -0.01 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 -0.06 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.23 -0.14 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.94 -0.07 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.57 -0.11 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.29 -0.10 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 -0.04 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 -0.01 17 0 10 0
30DEC26 17.50 C 0.71 0.71 0.71 0.70 -0.02 18 1 2 +1
30DEC26 18.00 C 0.00 0.00 0.00 0.56 -0.03 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.03 18 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.02 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 130 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 104 5,055 -2
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29JAN26 15.50 P 0.02 0.02 0.02 0.02 +0.01 21 2 254 0
29JAN26 16.00 P 0.06 0.06 0.06 0.10 +0.02 18 55 1,070 -5
29JAN26 16.50 P 0.00 0.00 0.00 0.37 +0.03 17 0 119 0
29JAN26 17.00 P 0.00 0.00 0.00 0.82 +0.05 0 0 90 0
29JAN26 17.50 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.84 +0.07 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.90 +0.13 80 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.42 +0.15 95 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.93 +0.16 106 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.82 +0.05 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.82 +0.05 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.82 +0.02 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.94 +0.18 171 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.94 +0.17 185 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.94 +0.17 197 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 16 0 29 0
26FEB26 15.50 P 0.00 0.00 0.00 0.08 0.00 16 0 127 0
26FEB26 16.00 P 0.21 0.21 0.21 0.22 +0.01 15 1 77 0
26FEB26 16.50 P 0.00 0.00 0.00 0.47 0.00 15 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.88 +0.05 17 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 1.34 +0.05 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.84 +0.06 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.39 +0.12 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.90 +0.13 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.42 +0.14 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.93 +0.16 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.96 +0.19 64 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.82 +0.05 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.96 +0.16 80 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.94 +0.17 84 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.94 +0.17 91 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.94 +0.17 97 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 73 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.17 +0.01 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.33 +0.01 16 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.60 +0.03 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.95 +0.04 16 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.39 +0.06 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.85 +0.05 19 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.39 +0.10 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.90 +0.13 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.42 +0.14 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.93 +0.16 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.96 +0.19 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.82 +0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.96 +0.16 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.94 +0.17 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.94 +0.17 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.94 +0.17 73 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 0.00 16 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.12 0.00 16 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.24 +0.01 16 0 4 0
29APR26 16.00 P 0.37 0.37 0.37 0.42 +0.01 16 4 4 +4
29APR26 16.50 P 0.64 0.64 0.64 0.69 +0.03 17 15 19 +15
29APR26 17.00 P 0.00 0.00 0.00 1.04 +0.05 17 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.44 +0.06 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.88 +0.06 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.39 +0.09 23 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.90 +0.10 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.42 +0.14 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.93 +0.16 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.96 +0.18 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.82 +0.04 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.96 +0.16 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.94 +0.16 55 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.94 +0.15 59 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.94 +0.17 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 0.00 16 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.22 0.00 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 +0.01 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.57 +0.02 17 0 5 0
29JUN26 16.50 P 0.76 0.76 0.76 0.80 -0.01 16 2 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.15 +0.04 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.52 +0.05 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.94 +0.05 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.39 +0.05 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.90 +0.08 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.42 +0.13 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.93 +0.16 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.96 +0.17 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.82 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.96 +0.16 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.94 +0.16 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.94 +0.15 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.94 +0.17 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 0.00 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.01 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 +0.01 17 0 5 0
29SEP26 16.00 P 0.73 0.73 0.73 0.70 -0.01 17 5 5 +5
29SEP26 16.50 P 0.00 0.00 0.00 0.98 +0.02 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 +0.02 17 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.64 +0.04 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.03 +0.05 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.43 +0.03 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.90 +0.04 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.42 +0.08 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.93 +0.09 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 +0.16 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.96 +0.16 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.94 +0.14 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.94 +0.14 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.94 +0.14 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 0.00 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 +0.02 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.01 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 +0.01 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.97 0.00 17 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 +0.03 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 +0.03 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.93 +0.11 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 +0.05 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.69 +0.06 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.10 +0.06 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.53 +0.06 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.99 +0.07 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.96 +0.08 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.86 +0.05 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.96 +0.16 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.94 +0.14 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.94 +0.14 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.94 +0.14 38 0 0 0
TOTAL PUT 84 4,391 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 37.38
29JAN26 28.00 C 0.00 0.00 0.00 9.40 -0.43 68 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.65 -0.21 127 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.55 -0.30 100 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.40 -0.44 36 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.53 -0.32 73 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.40 -0.46 0 0 0 0
29JAN26 34.00 C 2.70 2.70 1.84 3.62 -0.28 59 82 47 +47
29JAN26 35.00 C 1.70 1.70 1.22 2.58 -0.41 43 36 78 +36
29JAN26 36.00 C 1.31 1.31 0.74 1.94 -0.28 50 33 110 +33
29JAN26 37.00 C 0.60 1.09 0.40 1.29 -0.23 49 154 176 +75
29JAN26 38.00 C 0.82 0.86 0.23 0.82 -0.12 49 299 511 +56
29JAN26 39.00 C 0.36 0.47 0.21 0.50 -0.06 49 94 374 -48
29JAN26 40.00 C 0.10 0.30 0.09 0.26 -0.04 48 144 371 -21
29JAN26 41.00 C 0.03 0.17 0.01 0.14 -0.01 49 84 168 -38
29JAN26 42.00 C 0.07 0.07 0.03 0.07 0.00 49 11 161 -11
29JAN26 43.00 C 0.03 0.03 0.03 0.03 0.00 48 2 170 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 0.00 52 0 156 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.58 -0.41 56 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.68 -0.35 58 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.70 -0.29 53 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 6.84 -0.18 53 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.93 -0.17 50 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.91 -0.32 42 0 0 0
26FEB26 34.00 C 2.88 2.88 2.80 4.17 -0.25 43 20 20 +20
26FEB26 35.00 C 2.28 2.28 2.28 3.47 -0.20 43 5 5 +5
26FEB26 36.00 C 2.18 2.47 2.18 2.85 -0.18 44 23 53 +8
26FEB26 37.00 C 1.74 1.82 1.74 2.29 -0.14 43 26 426 +11
26FEB26 38.00 C 0.00 0.00 0.00 1.81 -0.10 43 0 361 0
26FEB26 39.00 C 1.20 1.40 0.70 1.42 -0.06 43 19 111 +14
26FEB26 40.00 C 1.01 1.01 0.49 1.11 0.00 44 36 152 +16
26FEB26 41.00 C 0.52 0.66 0.52 0.85 -0.01 44 18 285 +16
26FEB26 42.00 C 0.44 0.59 0.28 0.63 0.00 43 34 163 +5
26FEB26 43.00 C 0.27 0.29 0.27 0.46 0.00 43 16 112 +16
26FEB26 44.00 C 0.30 0.40 0.16 0.34 +0.01 43 46 166 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 146 0
26FEB26 46.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 153 0
26FEB26 47.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 51 0
26FEB26 48.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 67 0
30MAR26 20.00 C 0.00 0.00 0.00 17.54 -0.50 69 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.64 -0.41 76 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.63 -0.43 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.64 -0.42 65 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.67 -0.43 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.73 -0.31 61 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.69 -0.45 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.59 -0.59 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.82 -0.44 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.00 -0.33 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.08 -0.36 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.33 -0.24 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.53 -0.08 49 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.72 -0.13 47 0 3 0
30MAR26 34.00 C 3.71 3.71 3.71 5.03 -0.10 47 4 4 +4
30MAR26 35.00 C 0.00 0.00 0.00 4.25 -0.22 44 0 0 0
30MAR26 36.00 C 3.49 3.49 3.49 3.73 -0.16 45 15 15 +8
30MAR26 37.00 C 0.00 0.00 0.00 3.21 -0.13 45 0 45 0
30MAR26 38.00 C 2.01 2.01 1.90 2.74 -0.10 45 255 283 +201
30MAR26 39.00 C 0.00 0.00 0.00 2.34 -0.07 45 0 72 0
30MAR26 40.00 C 1.52 1.52 1.22 1.99 -0.05 45 23 52 +14
30MAR26 41.00 C 1.24 1.24 1.24 1.68 -0.03 45 1 1,204 0
30MAR26 42.00 C 0.99 0.99 0.95 1.42 -0.01 46 2 92 -1
30MAR26 43.00 C 0.00 0.00 0.00 1.18 0.00 46 0 81 0
30MAR26 44.00 C 1.01 1.01 1.01 0.97 0.00 45 15 62 -15
30MAR26 45.00 C 0.45 0.45 0.45 0.80 +0.01 45 2 42 +2
30MAR26 46.00 C 0.00 0.00 0.00 0.65 +0.01 45 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.53 +0.02 45 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 0.43 +0.03 45 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.35 +0.02 45 0 201 0
30MAR26 50.00 C 0.00 0.00 0.00 0.28 +0.02 45 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.05 0.00 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 0.00 46 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 47 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29APR26 29.00 C 0.00 0.00 0.00 9.38 -0.16 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.38 -0.29 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.73 -0.12 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.91 -0.12 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.21 -0.10 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.59 -0.04 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.79 -0.22 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.30 -0.15 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.79 -0.13 45 0 0 0
29APR26 38.00 C 2.64 2.64 2.64 3.33 -0.11 45 15 30 +15
29APR26 39.00 C 0.00 0.00 0.00 2.93 -0.08 45 0 45 0
29APR26 40.00 C 0.00 0.00 0.00 2.57 -0.06 45 0 47 0
29APR26 41.00 C 0.00 0.00 0.00 2.25 -0.04 45 0 17 0
29APR26 42.00 C 0.00 0.00 0.00 1.96 -0.03 45 0 31 0
29APR26 43.00 C 0.00 0.00 0.00 1.69 -0.02 45 0 62 0
29APR26 44.00 C 1.31 1.31 1.07 1.46 -0.01 45 3 30 +1
29APR26 45.00 C 0.00 0.00 0.00 1.25 0.00 45 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 1.07 +0.01 45 0 12 0
29APR26 47.00 C 0.00 0.00 0.00 0.91 +0.01 45 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.78 +0.04 45 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.66 +0.02 45 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 11.06 -0.81 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.66 -0.15 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.67 -0.54 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.10 -0.10 49 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 8.37 -0.29 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.68 -0.26 48 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.94 -0.33 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.31 -0.33 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.85 -0.19 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.28 -0.05 46 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 4.75 -0.08 46 0 22 0
29JUN26 38.00 C 0.00 0.00 0.00 4.30 -0.13 45 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 3.93 -0.08 46 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.54 -0.09 46 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 3.21 -0.08 46 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.88 -0.07 46 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 2.61 -0.05 46 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.33 -0.05 46 0 47 0
29JUN26 45.00 C 1.94 1.94 1.94 2.09 -0.03 46 17 421 +17
29JUN26 46.00 C 1.83 1.83 1.83 1.88 -0.02 45 30 167 +28
29JUN26 47.00 C 0.00 0.00 0.00 1.66 -0.03 45 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 1.50 -0.01 45 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.34 -0.01 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 1.18 0.00 45 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.86 -0.02 45 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.64 -0.01 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.47 +0.01 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.35 +0.01 45 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.26 +0.01 45 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.14 +0.01 45 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.18 -0.53 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.38 -0.58 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.00 -0.26 48 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.30 -0.29 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.72 -0.24 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.71 -0.64 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.44 -0.34 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.05 -0.17 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.44 -0.18 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.06 -0.18 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.61 -0.12 46 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.21 -0.11 46 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 4.83 -0.11 46 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 4.50 -0.09 46 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 4.16 -0.09 46 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.83 -0.09 46 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.56 -0.06 46 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.29 -0.06 46 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.03 +0.02 46 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.79 -0.04 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.59 -0.03 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.38 -0.03 46 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.18 -0.03 46 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 1.74 -0.07 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.41 -0.04 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 1.15 -0.03 45 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.96 0.00 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.75 +0.01 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.62 +0.01 45 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.42 +0.01 45 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 11.92 -0.51 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.05 -0.67 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.57 -0.49 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.99 -0.45 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.55 -0.28 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.04 -0.24 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.39 -0.36 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.90 -0.33 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.42 -0.32 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.95 -0.32 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.56 -0.18 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.18 -0.16 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.73 -0.20 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.46 -0.12 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.14 -0.11 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.82 -0.12 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.50 -0.15 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.23 -0.12 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.98 0.00 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.72 -0.12 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.46 -0.12 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.26 -0.09 45 0 8 0
TOTAL CALL 1,564 10,205 +529
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 150 0
29JAN26 34.00 P 0.12 0.49 0.12 0.12 +0.06 49 146 226 +80
29JAN26 35.00 P 0.21 0.75 0.21 0.26 +0.11 49 260 280 +141
29JAN26 36.00 P 0.42 1.12 0.41 0.52 +0.19 49 76 393 +12
29JAN26 37.00 P 0.83 1.92 0.83 0.88 +0.24 48 117 513 +16
29JAN26 38.00 P 1.42 2.40 1.42 1.40 +0.32 48 23 524 -18
29JAN26 39.00 P 0.00 0.00 0.00 2.08 +0.41 48 0 591 0
29JAN26 40.00 P 2.75 4.00 2.75 2.87 +0.42 49 3 397 -2
29JAN26 41.00 P 0.00 0.00 0.00 3.77 +0.47 52 0 78 0
29JAN26 42.00 P 6.10 6.10 4.80 4.67 +0.32 49 20 67 -14
29JAN26 43.00 P 0.00 0.00 0.00 5.77 +0.58 69 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.67 +0.49 63 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.62 +0.44 0 0 15 -15
29JAN26 46.00 P 0.00 0.00 0.00 8.62 +0.42 0 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 9.78 +0.58 102 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.62 +0.42 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.92 +0.72 132 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.62 +0.42 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 15.12 +0.42 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.62 +0.42 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 20.12 +0.44 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.78 +0.60 179 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 25.44 +0.76 216 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.62 +0.44 0 0 0 0
26FEB26 28.00 P 0.10 0.10 0.10 0.03 +0.02 44 10 34 +10
26FEB26 29.00 P 0.19 0.19 0.19 0.06 +0.03 44 30 66 +30
26FEB26 30.00 P 0.17 0.18 0.17 0.10 +0.04 43 40 61 +9
26FEB26 31.00 P 0.24 0.42 0.24 0.18 +0.07 43 164 145 +51
26FEB26 32.00 P 0.37 0.37 0.34 0.30 +0.10 43 75 197 +75
26FEB26 33.00 P 0.58 0.85 0.58 0.47 +0.14 44 45 176 -15
26FEB26 34.00 P 0.82 1.05 0.82 0.70 +0.19 44 18 150 -13
26FEB26 35.00 P 0.90 1.54 0.90 1.00 +0.24 44 26 212 +7
26FEB26 36.00 P 0.00 0.00 0.00 1.35 +0.26 43 0 291 0
26FEB26 37.00 P 1.80 2.68 1.80 1.78 +0.30 43 27 683 +20
26FEB26 38.00 P 3.10 3.10 2.75 2.31 +0.35 43 45 498 +15
26FEB26 39.00 P 2.97 2.97 2.97 2.92 +0.39 43 15 227 +15
26FEB26 40.00 P 0.00 0.00 0.00 3.67 +0.47 44 0 137 0
26FEB26 41.00 P 4.40 4.40 4.40 4.35 +0.44 43 10 39 +10
26FEB26 42.00 P 0.00 0.00 0.00 5.23 +0.54 46 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.01 +0.48 44 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 7.00 +0.60 48 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 7.77 +0.45 43 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.67 +0.41 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.78 +0.58 51 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 10.64 +0.44 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.92 +0.72 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30MAR26 24.00 P 0.07 0.07 0.07 0.03 +0.02 47 3 24 0
30MAR26 25.00 P 0.10 0.10 0.10 0.05 +0.02 47 1 58 0
30MAR26 26.00 P 0.11 0.11 0.11 0.08 +0.03 46 10 28 +10
30MAR26 27.00 P 0.00 0.00 0.00 0.12 +0.04 45 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.19 +0.06 45 0 26 0
30MAR26 29.00 P 0.47 0.47 0.47 0.29 +0.09 45 15 30 +15
30MAR26 30.00 P 0.53 0.61 0.53 0.42 +0.11 45 18 61 +18
30MAR26 31.00 P 0.75 0.83 0.75 0.59 +0.14 45 40 131 +8
30MAR26 32.00 P 0.00 0.00 0.00 0.80 +0.16 45 0 36 0
30MAR26 33.00 P 0.97 0.97 0.97 1.08 +0.21 46 15 220 +15
30MAR26 34.00 P 1.26 1.65 1.26 1.40 +0.24 46 24 654 0
30MAR26 35.00 P 2.14 2.25 2.00 1.74 +0.27 45 6 187 +2
30MAR26 36.00 P 0.00 0.00 0.00 2.16 +0.31 45 0 212 0
30MAR26 37.00 P 2.76 2.98 2.76 2.63 +0.34 45 30 154 0
30MAR26 38.00 P 3.56 3.56 3.56 3.16 +0.37 45 15 79 0
30MAR26 39.00 P 0.00 0.00 0.00 3.75 +0.39 45 0 1,151 0
30MAR26 40.00 P 0.00 0.00 0.00 4.40 +0.42 45 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 4.93 +0.27 42 0 93 0
30MAR26 42.00 P 6.80 6.80 6.80 5.86 +0.49 46 10 69 +7
30MAR26 43.00 P 0.00 0.00 0.00 6.57 +0.43 45 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.24 +0.32 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.23 +0.42 45 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.00 +0.35 43 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.13 +0.64 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.83 +0.44 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.92 +0.65 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.67 +0.42 41 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.15 +0.45 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.62 +0.42 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.12 +0.44 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.78 +0.60 68 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.44 +0.76 80 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.62 +0.44 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.12 +0.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.62 +0.44 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.12 +0.44 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.62 +0.44 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.12 +0.44 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.52 +0.12 45 0 8 0
29APR26 30.00 P 0.66 0.70 0.66 0.70 +0.14 45 3 6 +3
29APR26 31.00 P 1.00 1.15 1.00 0.91 +0.16 45 17 31 +17
29APR26 32.00 P 1.43 1.43 1.43 1.17 +0.20 45 5 8 +5
29APR26 33.00 P 1.81 1.81 1.81 1.46 +0.23 45 15 22 +15
29APR26 34.00 P 0.00 0.00 0.00 1.80 +0.26 45 0 30 0
29APR26 35.00 P 2.75 2.75 2.72 2.18 +0.28 44 2 14 +2
29APR26 36.00 P 2.94 2.94 2.94 2.62 +0.30 44 15 19 +15
29APR26 37.00 P 3.47 3.47 3.47 3.12 +0.34 44 15 33 +15
29APR26 38.00 P 4.05 4.05 4.05 3.66 +0.36 44 15 67 +15
29APR26 39.00 P 0.00 0.00 0.00 4.25 +0.39 44 0 17 0
29APR26 40.00 P 0.00 0.00 0.00 4.86 +0.37 44 0 48 0
29APR26 41.00 P 0.00 0.00 0.00 5.57 +0.41 45 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 6.27 +0.55 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.14 +0.68 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.91 +0.69 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.55 +0.53 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.13 +0.28 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.15 +0.48 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.88 +0.11 39 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.92 +0.28 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.65 +0.12 45 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.83 +0.15 45 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 1.04 +0.16 45 0 11 0
29JUN26 30.00 P 1.59 1.59 1.56 1.28 +0.18 44 17 50 +2
29JUN26 31.00 P 0.00 0.00 0.00 1.57 +0.17 45 0 9 0
29JUN26 32.00 P 1.95 1.95 1.95 1.92 +0.25 45 1 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.31 +0.31 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.70 +0.30 45 0 104 0
29JUN26 35.00 P 2.95 3.69 2.95 3.14 +0.35 45 2 168 0
29JUN26 36.00 P 4.16 4.16 4.16 3.57 +0.32 44 20 69 +5
29JUN26 37.00 P 4.37 4.37 4.37 4.08 +0.31 44 15 146 +9
29JUN26 38.00 P 0.00 0.00 0.00 4.65 +0.34 44 0 122 0
29JUN26 39.00 P 0.00 0.00 0.00 5.22 +0.39 44 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.80 +0.35 44 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.50 +0.39 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.22 +0.42 45 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.77 +0.40 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.48 +0.45 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.32 +0.45 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.05 +0.40 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.86 +0.42 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.69 +0.42 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.49 +0.39 42 0 0 0
29JUN26 50.00 P 13.46 13.46 13.46 13.66 +0.72 47 2 2 0
29JUN26 52.50 P 0.00 0.00 0.00 15.70 +0.59 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.98 +0.66 45 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.23 +0.35 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.78 +0.57 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.44 +0.73 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.62 +0.41 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.12 +0.41 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.62 +0.41 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.12 +0.41 0 0 0 0
29SEP26 28.00 P 1.65 1.65 1.65 1.41 +0.15 44 10 26 +10
29SEP26 29.00 P 0.00 0.00 0.00 1.71 +0.18 45 0 5 0
29SEP26 30.00 P 2.30 2.30 2.25 2.01 +0.20 45 12 20 +7
29SEP26 31.00 P 0.00 0.00 0.00 2.35 +0.20 44 0 34 0
29SEP26 32.00 P 3.13 3.13 3.12 2.72 +0.22 44 34 32 +17
29SEP26 33.00 P 0.00 0.00 0.00 3.10 +0.21 44 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 3.55 +0.23 44 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 4.01 +0.25 44 0 74 0
29SEP26 36.00 P 5.10 5.10 5.10 4.50 +0.25 44 10 39 +7
29SEP26 37.00 P 0.00 0.00 0.00 5.04 +0.28 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.60 +0.29 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.20 +0.32 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.85 +0.36 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.48 +0.33 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.30 +0.48 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.70 +0.31 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.51 +0.41 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.32 +0.49 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.95 +0.36 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.78 +0.42 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.67 +0.52 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.63 +0.68 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.29 +0.53 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.26 +0.38 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.55 +0.53 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.84 +0.62 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.17 +0.70 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.49 +0.73 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.94 +0.61 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.23 +0.48 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.79 +0.58 50 0 0 0
30DEC26 28.00 P 2.18 2.18 1.82 1.89 +0.12 44 2 28 +2
30DEC26 29.00 P 0.00 0.00 0.00 2.20 +0.14 44 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.55 +0.15 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.97 +0.22 44 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.44 +0.31 45 0 56 0
30DEC26 33.00 P 0.00 0.00 0.00 3.76 +0.20 44 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 4.25 +0.27 44 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.68 +0.20 43 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 5.20 +0.24 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.77 +0.27 44 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.35 +0.30 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.00 +0.33 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.62 +0.34 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.28 +0.36 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.93 +0.37 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.51 +0.36 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.34 +0.49 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.04 +0.47 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.77 +0.46 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.64 +0.58 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.48 +0.65 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.25 +0.66 46 0 0 0
TOTAL PUT 1,549 12,598 +635
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.04
29JAN26 16.50 C 0.00 0.00 0.00 6.54 -0.53 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.05 -0.52 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.55 -0.52 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.04 -0.53 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.55 -0.52 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.05 -0.52 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.55 -0.52 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.07 -0.50 50 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.07 -0.51 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.14 -0.44 31 0 121 0
29JAN26 23.00 C 0.45 0.45 0.45 0.45 -0.36 31 1 989 0
29JAN26 24.00 C 0.00 0.00 0.00 0.12 -0.19 31 0 995 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.07 31 0 448 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.59 -0.49 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.09 -0.52 33 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.59 -0.52 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.11 -0.50 38 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.61 -0.51 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.12 -0.52 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.64 -0.49 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.18 -0.47 32 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.28 -0.53 30 0 59 0
26FEB26 22.00 C 1.57 1.57 1.57 1.50 -0.35 29 20 72 0
26FEB26 23.00 C 0.00 0.00 0.00 0.87 -0.32 28 0 126 0
26FEB26 24.00 C 0.47 0.52 0.47 0.47 -0.24 28 49 126 +15
26FEB26 25.00 C 0.23 0.23 0.23 0.23 -0.15 28 1 287 0
26FEB26 26.00 C 0.13 0.13 0.13 0.10 -0.10 28 20 133 +20
26FEB26 27.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.63 -0.44 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.15 -0.52 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.64 -0.52 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.14 -0.54 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.64 -0.55 34 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.17 -0.53 38 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.66 -0.55 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.19 -0.48 34 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.71 -0.51 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.24 -0.49 31 0 10 0
30MAR26 19.50 C 3.80 3.80 3.80 3.78 -0.49 31 2 41 0
30MAR26 20.00 C 0.00 0.00 0.00 3.35 -0.49 31 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.52 -0.34 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.83 -0.33 29 0 69 0
30MAR26 23.00 C 0.00 0.00 0.00 1.25 -0.28 29 0 72 0
30MAR26 24.00 C 0.00 0.00 0.00 0.84 -0.20 29 0 67 0
30MAR26 25.00 C 0.00 0.00 0.00 0.53 -0.17 29 0 218 0
30MAR26 26.00 C 0.00 0.00 0.00 0.32 -0.13 29 0 103 0
30MAR26 27.00 C 0.00 0.00 0.00 0.18 -0.09 29 0 1,149 0
30MAR26 28.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.75 -0.58 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.21 -0.49 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.79 -0.55 36 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.25 -0.54 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.80 -0.49 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.39 -0.34 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.91 -0.49 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.44 -0.54 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.71 -0.51 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.05 -0.31 29 0 265 0
29APR26 23.00 C 0.00 0.00 0.00 1.47 -0.32 28 0 465 0
29APR26 24.00 C 0.00 0.00 0.00 1.07 -0.23 29 0 14 0
29APR26 25.00 C 0.73 0.73 0.73 0.73 -0.19 29 2 2 +2
29APR26 26.00 C 0.00 0.00 0.00 0.49 -0.17 29 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.31 -0.13 29 0 27 0
29APR26 28.00 C 0.00 0.00 0.00 0.20 -0.09 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 3 0
29APR26 30.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 14.50 C 0.00 0.00 0.00 8.72 -0.45 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.24 -0.44 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.73 -0.48 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.32 -0.37 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.79 -0.54 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.36 -0.36 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.90 -0.44 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.45 -0.35 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.99 -0.37 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.54 -0.44 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.08 -0.38 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.71 -0.34 30 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.99 -0.33 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.34 -0.31 30 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 1.80 -0.30 29 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 1.35 -0.26 29 0 0 0
29JUN26 25.00 C 1.04 1.04 1.04 0.99 -0.23 29 4 56 0
29JUN26 26.00 C 0.00 0.00 0.00 0.72 -0.18 29 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.51 -0.14 29 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.36 -0.11 29 0 87 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 -0.08 29 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 -0.06 29 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.79 -0.54 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.40 -0.38 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.95 -0.41 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.51 -0.45 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.09 -0.45 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.69 -0.43 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.31 -0.41 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.96 -0.35 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.28 -0.37 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.69 -0.34 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.18 -0.28 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.76 -0.24 30 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.40 -0.24 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.11 -0.21 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.87 -0.18 29 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.69 -0.14 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 -0.11 29 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 -0.10 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 -0.08 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 -0.06 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.92 -0.47 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.48 -0.46 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.05 -0.45 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.64 -0.44 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.25 -0.42 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.88 -0.41 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.47 -0.45 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.21 -0.36 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.50 -0.37 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.97 -0.33 29 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.54 -0.26 29 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.10 -0.27 29 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.80 -0.19 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.51 -0.17 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.25 -0.17 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 -0.16 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.84 -0.13 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.69 -0.11 29 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.10 29 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 -0.07 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.07 29 0 1 0
TOTAL CALL 99 10,193 +37
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 183 0
29JAN26 22.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 1,130 0
29JAN26 23.00 P 0.34 0.45 0.34 0.40 +0.13 31 158 566 +64
29JAN26 24.00 P 0.00 0.00 0.00 1.10 +0.33 35 0 550 0
29JAN26 25.00 P 0.00 0.00 0.00 2.00 +0.44 39 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.96 +0.44 0 0 380 0
29JAN26 27.00 P 0.00 0.00 0.00 3.97 +0.45 54 0 0 0
29JAN26 28.00 P 5.04 5.04 5.04 5.00 +0.46 76 1 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.96 +0.38 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.98 +0.38 89 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.96 +0.42 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.98 +0.46 107 0 0 0
29JAN26 33.00 P 10.04 10.04 10.04 9.98 +0.46 115 15 0 0
29JAN26 34.00 P 11.04 11.04 11.04 10.97 +0.45 115 15 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.99 +0.47 137 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 824 0
26FEB26 21.00 P 0.17 0.17 0.17 0.15 +0.04 28 10 905 0
26FEB26 22.00 P 0.39 0.39 0.39 0.39 +0.10 29 29 319 +1
26FEB26 23.00 P 0.80 0.81 0.78 0.79 +0.20 29 82 168 +46
26FEB26 24.00 P 1.40 1.40 1.40 1.38 +0.25 28 15 115 -15
26FEB26 25.00 P 0.00 0.00 0.00 2.15 +0.33 29 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.05 +0.40 31 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.00 +0.48 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.00 +0.42 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.97 +0.37 39 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.98 +0.35 47 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.99 +0.40 53 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.00 +0.40 59 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.99 +0.39 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 +0.03 29 0 112 0
30MAR26 20.00 P 0.20 0.20 0.20 0.17 +0.04 29 45 91 +15
30MAR26 21.00 P 0.38 0.38 0.38 0.37 +0.11 29 3 242 -3
30MAR26 22.00 P 0.67 0.68 0.67 0.66 +0.14 29 21 107 +21
30MAR26 23.00 P 1.08 1.08 1.08 1.09 +0.18 29 19 84 0
30MAR26 24.00 P 1.70 1.70 1.70 1.69 +0.26 30 1 93 0
30MAR26 25.00 P 2.42 2.42 2.42 2.38 +0.30 29 20 30 +5
30MAR26 26.00 P 0.00 0.00 0.00 3.19 +0.41 30 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.09 +0.45 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.03 +0.45 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.00 +0.40 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.99 +0.36 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.99 +0.40 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.00 +0.40 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.99 +0.39 48 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.97 +0.43 48 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.99 +0.47 55 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.28 +0.06 29 0 7 0
29APR26 21.00 P 0.53 0.53 0.53 0.51 +0.09 29 3 4 -3
29APR26 22.00 P 0.00 0.00 0.00 0.84 +0.14 29 0 450 0
29APR26 23.00 P 1.26 1.26 1.26 1.28 +0.17 29 1 251 +1
29APR26 24.00 P 0.00 0.00 0.00 1.89 +0.28 29 0 10 0
29APR26 25.00 P 0.00 0.00 0.00 2.54 +0.28 29 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.33 +0.47 30 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.18 +0.51 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.09 +0.48 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.04 +0.44 33 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.12 +0.49 40 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.00 +0.41 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.00 +0.40 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.99 - 42 0 0 -
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 +0.03 29 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 +0.05 29 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 +0.05 29 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.39 +0.06 28 0 57 0
29JUN26 19.50 P 0.49 0.49 0.49 0.49 +0.07 28 6 21 +6
29JUN26 20.00 P 0.00 0.00 0.00 0.64 +0.10 29 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.95 +0.11 28 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.37 +0.17 28 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.88 +0.21 28 0 346 0
29JUN26 24.00 P 0.00 0.00 0.00 2.47 +0.24 27 0 227 0
29JUN26 25.00 P 0.00 0.00 0.00 3.14 +0.22 27 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.88 +0.35 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.69 +0.40 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.51 +0.40 23 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.38 +0.43 16 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.29 +0.37 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.23 +0.41 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.18 +0.42 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.17 +0.43 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.14 +0.44 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.08 +0.43 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 +0.03 29 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 +0.05 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 +0.07 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.55 +0.08 29 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.69 +0.10 29 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.82 +0.13 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.95 +0.09 29 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.31 +0.12 28 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.75 +0.15 28 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.27 +0.18 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.88 +0.24 28 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.54 +0.26 28 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.21 +0.33 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.95 +0.33 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.75 +0.33 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.65 +0.39 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.53 +0.42 25 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.42 +0.42 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.34 +0.38 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.28 +0.40 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.23 +0.41 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.22 +0.45 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 +0.03 28 0 46 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 +0.06 29 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 +0.06 29 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 +0.09 29 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.74 +0.10 29 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.87 +0.09 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.05 +0.12 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.22 +0.15 29 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.62 +0.19 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.12 +0.27 29 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.60 +0.22 28 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.19 +0.26 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.85 +0.30 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.53 +0.29 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.28 +0.36 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.07 +0.38 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.89 +0.40 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.58 +0.21 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.62 +0.41 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.50 +0.41 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.42 +0.44 25 0 0 0
TOTAL PUT 444 12,237 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 82.85
23JAN26 52.50 C 0.00 0.00 0.00 30.35 -0.07 0 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 27.86 0.00 168 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 25.36 -0.77 147 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 22.86 -0.01 124 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 20.36 -0.01 0 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 17.85 -0.02 0 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 15.83 +0.45 205 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 13.26 +0.38 169 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 10.38 -0.33 79 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 7.90 +0.05 68 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 5.44 -0.04 56 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 2.97 -0.15 37 0 7 0
23JAN26 82.50 C 1.00 1.00 1.00 0.98 -0.23 32 2 39 0
23JAN26 85.00 C 0.12 0.12 0.12 0.14 -0.29 31 13 166 -13
23JAN26 87.50 C 0.05 0.05 0.05 0.01 -0.17 33 2 52 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.08 47 0 41 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 37.46 +0.58 254 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.87 0.00 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 34.95 -0.08 165 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 33.89 -0.93 126 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.88 -0.06 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.87 +0.45 197 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.87 -0.22 0 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 26.15 +0.02 183 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.06 +0.17 120 0 80 0
29JAN26 62.50 C 0.00 0.00 0.00 20.39 -0.01 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.89 -0.06 0 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 15.83 -0.03 101 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 13.26 +0.29 83 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 10.38 -0.33 0 0 1,788 0
29JAN26 75.00 C 7.52 7.52 7.52 8.26 +0.27 56 30 408 0
29JAN26 77.50 C 0.00 0.00 0.00 5.60 0.00 35 0 861 0
29JAN26 80.00 C 2.90 3.30 2.90 3.34 -0.15 30 19 870 +8
29JAN26 82.50 C 1.45 1.65 1.36 1.54 -0.22 27 45 427 +9
29JAN26 85.00 C 0.50 0.70 0.49 0.59 -0.14 28 278 944 +15
29JAN26 87.50 C 0.19 0.19 0.19 0.15 -0.13 27 34 1,091 +34
29JAN26 90.00 C 0.07 0.07 0.07 0.03 -0.07 27 1 828 -1
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 1,387 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 461 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 563 0
29JAN26 100.00 C 0.01 0.01 0.01 0.01 0.00 48 1 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 199 0
30JAN26 52.50 C 0.00 0.00 0.00 30.87 +0.16 185 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 27.89 -0.20 72 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 26.15 -0.01 172 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 23.06 +0.16 112 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 20.52 +0.11 95 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 17.94 -0.52 71 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 15.83 -0.07 95 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 13.26 -0.09 78 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 10.43 -0.28 39 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 8.26 -0.08 52 0 0 0
30JAN26 77.50 C 5.15 5.15 5.15 5.66 -0.07 35 13 13 +13
30JAN26 80.00 C 0.00 0.00 0.00 3.38 -0.19 29 0 1 0
30JAN26 82.50 C 1.80 1.80 1.80 1.65 -0.22 27 15 15 +15
30JAN26 85.00 C 0.62 0.62 0.62 0.67 -0.18 28 1 3 +1
30JAN26 87.50 C 0.21 0.24 0.21 0.24 -0.14 29 3 7 +3
30JAN26 90.00 C 0.00 0.00 0.00 0.07 -0.10 30 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.02 -0.05 31 0 3 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.99 -0.07 60 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 35.83 +0.80 123 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 34.38 -0.44 100 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 33.84 +0.19 115 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 30.87 +0.16 88 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.01 -0.08 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.15 -0.01 82 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.06 +0.03 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.16 +0.57 67 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.07 -0.39 34 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 15.83 -0.07 43 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 13.26 -0.09 34 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 10.82 -0.13 30 0 123 0
26FEB26 75.00 C 8.44 8.44 8.44 8.82 +0.48 33 1 314 0
26FEB26 77.50 C 0.00 0.00 0.00 6.29 0.00 26 0 256 0
26FEB26 80.00 C 4.18 4.18 4.18 4.50 -0.08 26 7 362 0
26FEB26 82.50 C 2.88 2.95 2.76 2.99 -0.16 25 75 345 +15
26FEB26 85.00 C 1.70 2.01 1.70 1.87 -0.18 25 47 517 +47
26FEB26 87.50 C 1.11 1.25 1.09 1.15 -0.11 26 153 1,182 +68
26FEB26 90.00 C 0.62 0.70 0.62 0.69 -0.09 27 169 1,977 -14
26FEB26 92.50 C 0.42 0.42 0.42 0.42 -0.05 28 4 793 +4
26FEB26 95.00 C 0.00 0.00 0.00 0.23 -0.05 28 0 492 0
26FEB26 97.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 240 0
26FEB26 100.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 275 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 138 0
26FEB26 105.00 C 0.08 0.08 0.08 0.02 -0.02 30 34 236 +34
26FEB26 107.50 C 0.07 0.07 0.07 0.01 -0.01 30 10 64 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 453 0
30MAR26 38.00 C 0.00 0.00 0.00 45.07 -0.01 65 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.06 -0.39 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.91 -0.25 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.97 -0.37 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.07 +0.08 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.30 -0.67 79 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.38 +0.29 81 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.07 +0.03 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.96 +0.51 96 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.93 +0.50 92 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.83 +0.53 86 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.38 -0.66 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.84 +0.19 81 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 31.22 +0.51 71 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.15 -0.27 27 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 26.15 -0.01 57 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 23.31 -0.56 39 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 21.16 +0.25 46 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.27 -0.19 28 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 16.34 +0.44 38 0 1,553 0
30MAR26 70.00 C 0.00 0.00 0.00 13.26 -0.58 18 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 11.49 -0.24 30 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 9.00 -0.05 24 0 357 0
30MAR26 77.50 C 7.07 7.51 7.07 7.65 -0.02 30 3 259 +1
30MAR26 80.00 C 0.00 0.00 0.00 5.78 +0.12 28 0 1,718 0
30MAR26 82.50 C 4.32 4.54 4.18 4.49 +0.05 28 8 519 +2
30MAR26 85.00 C 0.00 0.00 0.00 3.18 -0.15 27 0 570 0
30MAR26 87.50 C 2.45 2.45 2.45 2.35 -0.08 28 2 1,134 0
30MAR26 90.00 C 0.00 0.00 0.00 1.70 -0.07 28 0 258 0
30MAR26 92.50 C 0.00 0.00 0.00 1.18 -0.12 28 0 748 0
30MAR26 95.00 C 0.00 0.00 0.00 0.79 -0.16 28 0 247 0
30MAR26 97.50 C 0.64 0.64 0.63 0.52 -0.16 28 7 499 0
30MAR26 100.00 C 0.50 0.50 0.50 0.33 -0.15 28 2 671 -2
30MAR26 102.50 C 0.39 0.39 0.39 0.21 -0.13 28 2 55 +2
30MAR26 105.00 C 0.30 0.30 0.29 0.13 -0.11 28 36 237 +22
30MAR26 107.50 C 0.00 0.00 0.00 0.08 -0.09 28 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.07 28 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.06 28 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 33.84 -0.02 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.36 +0.65 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.55 -0.44 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.15 -0.01 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.60 -0.27 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.16 -0.09 35 0 0 0
29APR26 65.00 C 18.60 18.60 18.60 19.24 +0.14 40 1 1 0
29APR26 67.50 C 0.00 0.00 0.00 16.47 +0.57 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.61 +0.77 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.72 -0.53 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.41 +0.77 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.18 -0.11 27 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 6.59 -0.16 27 0 288 0
29APR26 82.50 C 0.00 0.00 0.00 5.23 -0.10 27 0 163 0
29APR26 85.00 C 3.96 4.11 3.96 4.10 -0.10 27 31 121 +30
29APR26 87.50 C 0.00 0.00 0.00 3.12 -0.10 27 0 108 0
29APR26 90.00 C 0.00 0.00 0.00 2.45 +0.03 28 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 1.89 +0.10 28 0 121 0
29APR26 95.00 C 0.00 0.00 0.00 1.44 +0.14 29 0 64 0
29APR26 97.50 C 0.00 0.00 0.00 1.08 +0.15 29 0 32 0
29APR26 100.00 C 0.00 0.00 0.00 0.81 +0.16 29 0 66 0
29APR26 102.50 C 0.00 0.00 0.00 0.60 +0.15 29 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.45 +0.14 30 0 39 0
29APR26 107.50 C 0.00 0.00 0.00 0.33 +0.13 30 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 0.24 +0.10 30 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.18 +0.09 30 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.13 +0.06 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.68 +0.16 60 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.07 -0.69 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.96 +0.31 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.93 +0.37 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.83 -0.29 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.38 -0.66 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.84 -0.02 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.36 -0.45 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.55 -0.44 35 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.26 +0.10 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.74 -0.55 33 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.39 -0.46 31 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.24 -0.24 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.95 -0.25 31 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.78 -0.25 29 0 880 0
29JUN26 72.50 C 0.00 0.00 0.00 12.48 -0.53 27 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.16 +0.67 30 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 9.07 -0.37 27 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.67 -0.13 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.36 -0.11 28 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 5.23 -0.10 28 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 4.29 -0.03 28 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 3.55 +0.12 28 0 829 0
29JUN26 92.50 C 0.00 0.00 0.00 2.91 +0.24 28 0 76 0
29JUN26 95.00 C 0.00 0.00 0.00 2.34 +0.29 29 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 1.90 +0.36 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.54 +0.39 29 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.23 +0.39 29 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.00 +0.40 29 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.79 +0.37 30 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.64 +0.35 30 0 358 0
29JUN26 112.50 C 0.00 0.00 0.00 0.51 +0.31 30 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.42 +0.29 30 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 37.96 +0.31 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.93 +0.37 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.83 -0.29 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.38 -0.84 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.84 -0.02 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.36 -0.45 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.69 -0.30 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.26 -0.75 31 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 23.93 -0.56 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.12 -0.27 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.78 +0.08 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.79 -0.10 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.58 +0.36 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.43 -0.56 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.84 -0.80 27 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 10.18 -0.87 26 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.16 -0.11 28 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 7.93 -0.11 28 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 6.85 -0.09 28 0 52 0
29SEP26 87.50 C 0.00 0.00 0.00 5.92 -0.09 28 0 84 0
29SEP26 90.00 C 0.00 0.00 0.00 5.11 -0.08 28 0 120 0
29SEP26 92.50 C 4.39 4.39 4.39 4.41 -0.08 28 30 98 +30
29SEP26 95.00 C 0.00 0.00 0.00 3.82 -0.07 29 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 3.33 -0.05 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.90 +0.01 29 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.58 +0.10 30 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.23 +0.12 30 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 1.97 +0.16 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.74 +0.22 31 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.54 +0.22 31 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.36 +0.25 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.18 +0.23 32 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.05 +0.26 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.90 +0.24 32 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.79 +0.21 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.72 +0.23 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.63 +0.21 33 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 34.54 -0.68 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.84 -0.02 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.67 -0.14 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.82 -0.17 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.43 -0.58 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.21 -0.96 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.12 -0.94 27 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.79 +0.09 31 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.23 -0.58 27 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.25 -0.74 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.46 -1.12 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.02 -0.99 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.84 -0.25 27 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.56 -0.11 27 0 4 0
30DEC26 82.50 C 9.42 9.42 9.42 9.37 -0.12 27 1 1 +1
30DEC26 85.00 C 0.00 0.00 0.00 8.31 -0.09 27 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 7.37 -0.09 28 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 6.66 +0.04 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 5.80 -0.07 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.13 -0.07 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.60 +0.02 29 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.08 +0.07 29 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.64 +0.16 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.31 +0.26 29 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 2.96 +0.34 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.62 +0.32 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.35 +0.36 30 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 2.08 +0.41 30 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.79 +0.34 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.61 +0.38 30 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.43 +0.35 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.27 +0.34 31 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.15 +0.36 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.07 +0.36 31 0 270 0
TOTAL CALL 1,080 45,395 +324
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 80 0 1 0
23JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.03 66 0 63 0
23JAN26 77.50 P 0.00 0.00 0.00 0.07 -0.05 55 0 77 0
23JAN26 80.00 P 0.00 0.00 0.00 0.20 -0.09 44 0 54 0
23JAN26 82.50 P 0.00 0.00 0.00 0.67 -0.11 34 0 121 0
23JAN26 85.00 P 0.00 0.00 0.00 2.34 -0.16 35 0 26 0
23JAN26 87.50 P 4.93 4.93 4.85 4.73 -0.09 48 33 0 -24
23JAN26 90.00 P 0.00 0.00 0.00 7.15 -0.08 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 9.65 -0.33 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 12.15 -0.39 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 14.72 +0.06 114 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 17.15 -0.16 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 19.67 +0.01 123 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 22.81 +0.55 237 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 24.72 +0.07 169 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 27.17 -0.76 158 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 29.68 +0.03 175 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 32.18 +0.03 186 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 828 0
29JAN26 67.50 P 0.02 0.02 0.02 0.01 0.00 54 66 1,192 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 999 0
29JAN26 72.50 P 0.04 0.04 0.04 0.05 +0.01 46 2 530 0
29JAN26 75.00 P 0.10 0.10 0.08 0.11 +0.02 42 82 975 -21
29JAN26 77.50 P 0.00 0.00 0.00 0.24 +0.02 37 0 879 0
29JAN26 80.00 P 0.49 0.53 0.39 0.53 -0.02 32 88 1,158 -12
29JAN26 82.50 P 1.40 1.40 1.06 1.19 -0.08 28 99 584 -15
29JAN26 85.00 P 2.90 3.05 2.50 2.68 -0.09 27 74 461 0
29JAN26 87.50 P 0.00 0.00 0.00 4.73 -0.09 25 0 186 0
29JAN26 90.00 P 0.00 0.00 0.00 7.15 -0.08 0 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 9.66 -0.32 35 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 12.19 -0.35 48 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 14.72 -0.03 59 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.15 -0.42 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.71 +0.02 73 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.81 +0.55 120 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.39 +0.04 132 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.17 -0.76 84 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.70 +0.05 97 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.18 +0.03 98 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30JAN26 72.50 P 0.05 0.05 0.05 0.05 -0.04 43 10 10 +10
30JAN26 75.00 P 0.00 0.00 0.00 0.11 -0.07 39 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.24 -0.11 35 0 2 0
30JAN26 80.00 P 0.53 0.55 0.49 0.56 -0.13 31 41 13 -19
30JAN26 82.50 P 1.26 1.26 1.26 1.26 -0.11 27 6 39 0
30JAN26 85.00 P 0.00 0.00 0.00 2.82 -0.06 29 0 0 0
30JAN26 87.50 P 5.09 5.09 5.09 4.90 +0.06 31 16 16 +16
30JAN26 90.00 P 0.00 0.00 0.00 7.18 -0.05 29 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 9.66 -0.32 34 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 12.19 -0.35 46 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 14.72 -0.03 56 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 17.15 -0.42 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 19.71 +0.02 69 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 22.81 +0.55 113 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 25.39 +0.04 124 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 27.17 -0.76 80 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 29.70 -0.43 92 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 182 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 288 0
26FEB26 67.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 228 0
26FEB26 70.00 P 0.16 0.16 0.16 0.14 +0.03 32 30 453 0
26FEB26 72.50 P 0.00 0.00 0.00 0.27 +0.03 30 0 380 0
26FEB26 75.00 P 0.49 0.52 0.47 0.49 0.00 29 39 521 +2
26FEB26 77.50 P 0.95 0.96 0.88 0.86 -0.04 27 3 484 +3
26FEB26 80.00 P 1.70 1.70 1.36 1.48 -0.05 26 50 470 -21
26FEB26 82.50 P 2.44 2.52 2.33 2.43 -0.05 26 51 491 +1
26FEB26 85.00 P 0.00 0.00 0.00 3.85 -0.01 26 0 393 0
26FEB26 87.50 P 0.00 0.00 0.00 5.62 +0.03 26 0 179 0
26FEB26 90.00 P 0.00 0.00 0.00 7.89 +0.32 30 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 9.70 -0.28 22 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 12.24 -0.41 28 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 14.73 -0.02 32 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 17.20 -0.47 34 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 19.71 +0.02 38 0 30 -47
26FEB26 105.00 P 0.00 0.00 0.00 22.81 +0.55 59 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 25.39 +0.04 65 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 27.17 -0.76 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.73 -0.40 53 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.18 +0.03 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 647 0
30MAR26 65.00 P 0.22 0.22 0.22 0.07 -0.03 28 3 341 +3
30MAR26 67.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 978 0
30MAR26 70.00 P 0.49 0.49 0.45 0.32 -0.05 28 101 846 -58
30MAR26 72.50 P 0.00 0.00 0.00 0.61 -0.05 28 0 785 0
30MAR26 75.00 P 1.20 1.20 1.20 1.06 -0.03 28 2 1,625 0
30MAR26 77.50 P 1.81 1.81 1.70 1.70 0.00 28 2 1,040 0
30MAR26 80.00 P 2.52 2.52 2.52 2.48 0.00 27 30 1,918 0
30MAR26 82.50 P 0.00 0.00 0.00 3.58 +0.02 27 0 544 0
30MAR26 85.00 P 0.00 0.00 0.00 4.97 +0.05 27 0 556 0
30MAR26 87.50 P 0.00 0.00 0.00 6.58 +0.03 27 0 90 0
30MAR26 90.00 P 0.00 0.00 0.00 8.18 -0.61 26 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.66 +0.42 30 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.58 -0.15 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.11 +0.25 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.74 +0.07 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.79 -0.52 33 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.81 +0.55 45 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.39 +0.04 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.96 +0.03 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.47 +0.34 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.06 +0.91 60 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 +0.05 33 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.12 +0.08 32 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.20 +0.11 32 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.34 +0.15 31 0 50 0
29APR26 67.50 P 0.55 0.55 0.51 0.53 +0.18 31 18 53 +18
29APR26 70.00 P 0.78 0.78 0.78 0.77 +0.16 30 1 94 +1
29APR26 72.50 P 1.11 1.11 1.11 1.14 +0.13 29 1 66 +1
29APR26 75.00 P 1.68 1.72 1.68 1.63 +0.07 28 6 170 +1
29APR26 77.50 P 0.00 0.00 0.00 2.28 +0.04 28 0 109 0
29APR26 80.00 P 3.08 3.08 3.08 3.10 -0.02 27 6 148 +6
29APR26 82.50 P 0.00 0.00 0.00 4.19 -0.04 27 0 215 0
29APR26 85.00 P 0.00 0.00 0.00 5.70 +0.13 28 0 180 0
29APR26 87.50 P 0.00 0.00 0.00 7.21 +0.01 27 0 90 0
29APR26 90.00 P 0.00 0.00 0.00 9.11 -0.07 28 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 10.66 +0.16 26 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 13.41 +0.68 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.20 +0.34 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.74 +0.07 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.81 -0.50 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.81 +0.55 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.39 +0.04 42 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.96 +0.03 45 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.47 +0.34 48 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.06 +0.91 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 +0.03 29 0 209 0
29JUN26 60.00 P 0.00 0.00 0.00 0.27 +0.03 29 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.45 +0.05 29 0 409 0
29JUN26 65.00 P 0.00 0.00 0.00 0.71 +0.06 29 0 1,677 0
29JUN26 67.50 P 0.00 0.00 0.00 1.06 +0.06 29 0 328 0
29JUN26 70.00 P 0.00 0.00 0.00 1.54 +0.06 29 0 2,188 0
29JUN26 72.50 P 0.00 0.00 0.00 2.15 +0.05 28 0 1,898 0
29JUN26 75.00 P 0.00 0.00 0.00 2.75 -0.05 27 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.65 +0.01 27 0 408 0
29JUN26 80.00 P 4.97 4.97 4.97 4.71 +0.02 27 60 222 +30
29JUN26 82.50 P 0.00 0.00 0.00 5.91 +0.06 27 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 7.33 +0.02 27 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.97 +0.05 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.83 +0.56 28 0 40 0
29JUN26 92.50 P 0.00 0.00 0.00 12.24 +0.23 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.23 +0.37 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.10 +1.09 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.52 +0.44 27 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 20.85 -0.16 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.18 +0.54 28 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.55 +0.20 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.96 +0.03 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.47 +0.12 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.06 +0.70 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.06 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.08 27 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.10 27 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 -0.13 27 0 137 0
29SEP26 55.00 P 0.61 0.61 0.61 0.21 -0.18 27 2 139 -2
29SEP26 57.50 P 0.00 0.00 0.00 0.35 -0.22 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.56 -0.26 27 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.85 -0.31 27 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.23 -0.36 27 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.73 -0.31 28 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.37 -0.22 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.14 -0.15 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.04 -0.06 28 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 5.07 0.00 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 6.18 0.00 28 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 7.45 +0.02 28 0 224 0
29SEP26 85.00 P 0.00 0.00 0.00 8.85 +0.02 28 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 10.43 +0.05 28 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 12.07 +0.05 28 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 14.29 +0.53 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.14 +0.46 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.79 -0.03 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.84 +0.68 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.34 -0.30 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.11 +0.71 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.75 -0.01 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.92 +0.31 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.47 -0.03 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.06 -0.14 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.80 +0.54 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.08 +0.48 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.66 +0.87 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.89 +0.38 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.40 +0.48 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.45 +0.07 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 -0.09 28 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.10 28 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.13 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 -0.13 28 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.73 -0.17 28 0 22 0
30DEC26 60.00 P 0.00 0.00 0.00 1.04 -0.21 28 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.43 -0.24 28 0 100 0
30DEC26 65.00 P 0.00 0.00 0.00 1.93 -0.23 28 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 2.54 -0.24 28 0 64 0
30DEC26 70.00 P 0.00 0.00 0.00 3.25 -0.12 28 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 4.08 -0.04 28 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 5.06 +0.02 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 6.11 +0.06 28 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 7.34 +0.13 28 0 64 0
30DEC26 82.50 P 0.00 0.00 0.00 8.47 -0.01 28 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 9.88 0.00 28 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 11.40 +0.01 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.06 +0.02 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.33 -0.31 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.11 +0.89 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.73 +0.77 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.49 +0.52 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.66 +0.08 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.98 +0.21 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.86 +0.63 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.10 +0.49 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.42 +0.58 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.09 -0.31 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.82 +0.25 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.46 +0.75 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.66 +0.21 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.92 +0.41 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.40 +0.39 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.08 +0.70 35 0 0 0
TOTAL PUT 922 46,069 -127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 7.57
29JAN26 4.30 C 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 3.18 +0.12 167 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 3.08 +0.12 161 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.98 +0.13 154 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.88 +0.11 148 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.78 +0.12 142 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.68 +0.10 136 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.58 +0.10 130 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.33 +0.12 116 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.08 +0.13 103 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.83 +0.13 90 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.57 +0.12 0 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 1.35 +0.12 86 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 1.08 +0.11 53 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.82 +0.09 0 0 88 0
29JAN26 7.00 C 0.60 0.60 0.60 0.62 +0.12 52 3 399 0
29JAN26 7.25 C 0.27 0.39 0.27 0.42 +0.08 50 6 630 0
29JAN26 7.50 C 0.20 0.25 0.20 0.25 +0.06 47 40 521 0
29JAN26 7.75 C 0.11 0.14 0.11 0.14 +0.04 47 6 263 +6
29JAN26 8.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 142 0
29JAN26 8.25 C 0.03 0.03 0.03 0.03 0.00 47 2 2 +2
29JAN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 - 86 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 3.22 +0.16 104 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 3.12 +0.16 100 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 3.02 +0.14 96 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.90 +0.12 80 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.81 +0.12 83 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.71 +0.13 80 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.58 +0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.34 +0.11 52 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.09 +0.09 45 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.84 +0.12 39 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.62 +0.15 50 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.35 +0.08 35 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 1.10 +0.08 28 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.95 +0.14 44 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.71 +0.08 36 0 70 0
26FEB26 7.25 C 0.49 0.49 0.49 0.57 +0.08 40 29 508 -29
26FEB26 7.50 C 0.00 0.00 0.00 0.43 +0.07 40 0 75 0
26FEB26 7.75 C 0.29 0.29 0.29 0.31 +0.05 40 1 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 409 0
26FEB26 8.25 C 0.16 0.16 0.16 0.16 +0.03 41 150 113 -3
26FEB26 8.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 +0.01 40 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 41 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR26 3.30 C 0.00 0.00 0.00 4.31 +0.12 100 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.21 +0.16 96 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.09 +0.10 63 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.02 +0.17 96 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.93 +0.18 98 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.79 +0.14 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.69 +0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.59 +0.13 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.49 +0.13 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.39 +0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.22 +0.16 71 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.12 +0.11 68 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.02 +0.13 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.90 +0.10 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.82 +0.13 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.71 +0.13 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.58 +0.09 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.39 +0.15 56 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 2.09 +0.08 0 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.85 +0.10 0 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.68 +0.13 46 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.40 +0.03 34 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 1.23 +0.09 40 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 1.01 +0.06 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.87 +0.09 40 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.71 +0.07 40 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.58 +0.06 40 0 401 0
30MAR26 7.75 C 0.46 0.46 0.46 0.47 +0.06 40 15 79 -10
30MAR26 8.00 C 0.36 0.36 0.36 0.36 +0.03 39 6 106 +6
30MAR26 8.25 C 0.29 0.29 0.29 0.30 +0.04 41 19 89 +19
30MAR26 8.50 C 0.19 0.19 0.19 0.23 +0.03 41 5 47 +5
30MAR26 8.75 C 0.00 0.00 0.00 0.17 +0.01 40 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 - 41 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 2.85 +0.16 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.73 +0.13 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.39 +0.06 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.13 +0.08 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.92 +0.06 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.72 +0.08 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.53 +0.08 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.33 +0.10 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.13 +0.08 40 0 100 0
29APR26 7.00 C 0.00 0.00 0.00 1.00 +0.12 42 0 130 0
29APR26 7.25 C 0.00 0.00 0.00 0.82 +0.07 40 0 236 0
29APR26 7.50 C 0.68 0.68 0.66 0.69 +0.06 40 380 580 +365
29APR26 7.75 C 0.00 0.00 0.00 0.58 +0.05 40 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.48 +0.04 40 0 49 0
29APR26 8.25 C 0.40 0.40 0.40 0.40 +0.04 40 1 1 +1
29APR26 8.50 C 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.11 - 40 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 3.64 +0.10 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.54 +0.15 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.45 +0.16 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.35 +0.11 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.25 +0.10 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.16 +0.11 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.07 +0.16 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.97 +0.11 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.88 +0.11 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.78 +0.10 44 0 0 0
29JUN26 5.00 C 2.44 2.45 2.44 2.68 +0.09 42 4 2 -2
29JUN26 5.25 C 0.00 0.00 0.00 2.45 +0.12 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.24 +0.12 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.02 +0.10 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.82 +0.10 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.63 +0.12 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.46 +0.11 40 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 1.29 +0.11 40 0 27 0
29JUN26 7.00 C 1.09 1.09 1.09 1.12 +0.09 39 5 50 0
29JUN26 7.25 C 0.00 0.00 0.00 1.02 +0.08 41 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.87 +0.08 39 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 +0.07 40 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.66 +0.07 40 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 +0.05 39 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.49 +0.05 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.43 +0.05 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 +0.03 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 - 39 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 3.68 +0.14 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.58 +0.15 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.49 +0.16 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.40 +0.16 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.31 +0.12 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.22 +0.12 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.12 +0.11 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.03 +0.10 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.93 +0.14 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.84 +0.15 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.76 +0.14 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.55 +0.14 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.35 +0.13 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 +0.13 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.97 +0.11 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.80 +0.08 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.62 +0.06 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 +0.04 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 +0.07 40 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.18 +0.06 38 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 1.09 +0.07 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.99 +0.08 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.89 +0.07 40 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.80 +0.07 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.72 +0.06 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.65 +0.06 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.58 +0.05 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.05 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 +0.04 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 - 40 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 3.21 +0.14 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.12 +0.13 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.04 +0.15 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.96 +0.15 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.88 +0.16 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.66 +0.13 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.47 +0.13 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.27 +0.11 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.11 +0.12 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 +0.10 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.76 +0.09 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 +0.09 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.51 +0.11 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.38 +0.10 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.26 +0.10 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.17 +0.08 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.08 +0.08 40 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 +0.08 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.88 +0.05 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.81 +0.05 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.74 +0.06 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 +0.05 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 +0.06 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 - 40 0 0 -
TOTAL CALL 672 9,322 +360
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 157 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 145 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 116 0
29JAN26 6.50 P 0.02 0.02 0.02 0.01 0.00 59 10 124 -10
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,317 0
29JAN26 7.00 P 0.03 0.04 0.03 0.04 -0.01 50 52 1,297 0
29JAN26 7.25 P 0.11 0.11 0.09 0.08 -0.05 46 23 118 +17
29JAN26 7.50 P 0.00 0.00 0.00 0.17 -0.07 46 0 18 0
29JAN26 7.75 P 0.34 0.34 0.34 0.32 -0.09 48 2 3 +2
29JAN26 8.00 P 0.00 0.00 0.00 0.49 -0.11 46 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.73 -0.09 57 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.93 -0.16 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.18 -0.14 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.43 -0.13 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.68 -0.12 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.18 - 0 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 309 0
26FEB26 6.25 P 0.04 0.04 0.04 0.03 -0.01 42 4 132 -4
26FEB26 6.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 117 0
26FEB26 6.75 P 0.00 0.00 0.00 0.09 -0.03 40 0 94 0
26FEB26 7.00 P 0.15 0.15 0.14 0.15 -0.03 41 50 117 +46
26FEB26 7.25 P 0.00 0.00 0.00 0.22 -0.06 39 0 94 0
26FEB26 7.50 P 0.34 0.34 0.33 0.34 -0.07 40 45 106 +44
26FEB26 7.75 P 0.00 0.00 0.00 0.47 -0.08 40 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.63 -0.07 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.84 -0.09 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.05 -0.07 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.25 -0.10 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.50 -0.09 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.74 -0.06 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.99 -0.09 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.23 - 59 0 0 -
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 43 0 742 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 95 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.08 -0.02 40 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.13 -0.02 41 0 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 -0.04 40 0 79 0
30MAR26 7.00 P 0.00 0.00 0.00 0.26 -0.05 40 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.36 -0.06 40 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.47 -0.07 40 0 12 0
30MAR26 7.75 P 0.00 0.00 0.00 0.61 -0.08 40 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.77 -0.08 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.91 -0.10 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.15 -0.07 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.35 -0.06 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.57 -0.06 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.79 -0.05 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.99 -0.11 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.23 - 45 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 4 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.26 -0.04 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.35 -0.04 40 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.45 -0.06 40 0 272 0
29APR26 7.50 P 0.00 0.00 0.00 0.57 -0.07 40 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 0.70 -0.06 40 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 0.85 -0.08 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.05 -0.09 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.24 -0.05 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.40 -0.09 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.64 -0.05 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.85 -0.07 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.03 -0.09 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.25 - 41 0 0 -
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 34 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.02 39 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.23 -0.03 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.30 -0.03 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.39 -0.03 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.48 -0.04 39 0 33 0
29JUN26 7.25 P 0.00 0.00 0.00 0.58 -0.06 39 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 -0.07 39 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 -0.07 39 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.00 -0.07 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 -0.08 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 -0.08 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 -0.03 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 -0.06 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.94 -0.07 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.11 -0.08 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 - 41 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 34 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 -0.03 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 -0.04 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 -0.04 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 -0.05 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 -0.06 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 -0.06 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 -0.06 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 -0.08 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 -0.08 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 -0.10 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 -0.10 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 -0.11 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 -0.11 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.25 -0.12 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 - 41 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.01 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 -0.02 40 0 25 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 -0.02 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.67 -0.03 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 -0.05 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 -0.06 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.04 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.15 -0.05 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.08 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 -0.08 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 -0.09 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 -0.06 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 -0.10 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 -0.06 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.36 -0.09 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.59 - 41 0 0 -
TOTAL PUT 186 13,569 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 114.00
29JAN26 95.00 C 0.00 0.00 0.00 19.07 -3.60 46 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.60 -3.58 48 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 14.16 -3.55 48 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 11.78 -3.49 47 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 9.53 -3.36 47 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 7.44 -3.17 47 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 5.43 -3.06 44 0 0 0
29JAN26 112.50 C 3.98 3.98 3.98 3.92 -2.51 45 15 15 +15
29JAN26 115.00 C 2.55 2.77 2.55 2.70 -2.09 46 20 15 +15
29JAN26 117.50 C 2.04 2.04 2.04 1.78 -1.65 46 2 2 0
29JAN26 120.00 C 0.00 0.00 0.00 1.16 -1.21 47 0 15 0
29JAN26 122.50 C 0.00 0.00 0.00 0.70 -0.92 48 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.40 -0.66 48 0 20 0
29JAN26 127.50 C 0.00 0.00 0.00 0.22 -0.43 48 0 1 0
29JAN26 130.00 C 0.00 0.00 0.00 0.11 -0.27 47 0 7 0
29JAN26 132.50 C 0.00 0.00 0.00 0.06 -0.15 48 0 20 0
29JAN26 135.00 C 0.00 0.00 0.00 0.03 -0.09 48 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 19.92 -3.37 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.74 -3.28 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.67 -3.15 44 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 13.71 -3.01 44 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.89 -2.84 44 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 10.21 -3.05 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 8.51 -2.60 43 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 7.17 -2.18 43 0 0 0
26FEB26 115.00 C 6.00 6.00 6.00 5.97 -1.93 44 1 1 +1
26FEB26 117.50 C 4.76 4.76 4.76 4.93 -1.76 44 3 3 +1
26FEB26 120.00 C 0.00 0.00 0.00 4.04 -1.56 44 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 3.28 -1.40 44 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 2.67 -1.21 44 0 0 0
26FEB26 127.50 C 2.25 2.25 2.25 2.17 -1.06 45 15 15 +15
26FEB26 130.00 C 0.00 0.00 0.00 1.74 -0.89 45 0 2 0
26FEB26 132.50 C 1.78 1.78 1.78 1.36 -0.75 45 15 15 +15
26FEB26 135.00 C 0.00 0.00 0.00 1.06 -0.61 45 0 30 0
26FEB26 137.50 C 0.00 0.00 0.00 0.79 -0.53 44 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.62 -0.41 45 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.46 -0.31 45 0 0 0
26FEB26 145.00 C 0.60 0.60 0.60 0.34 -0.26 44 20 20 +20
30MAR26 95.00 C 0.00 0.00 0.00 21.69 -3.10 48 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 19.78 -2.99 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 17.97 -2.88 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 16.26 -2.75 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 14.65 -2.62 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.98 -2.66 47 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 11.59 -2.94 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 10.37 -2.04 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 9.23 -1.88 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 8.16 -1.83 47 0 61 0
30MAR26 120.00 C 0.00 0.00 0.00 7.21 -1.67 48 0 61 0
30MAR26 122.50 C 6.60 6.60 6.60 6.35 -1.54 48 2 7 +2
30MAR26 125.00 C 0.00 0.00 0.00 5.59 -1.42 48 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 4.92 -1.30 48 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 4.33 -1.19 48 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 3.79 -1.12 49 0 15 0
30MAR26 135.00 C 0.00 0.00 0.00 3.28 -1.02 48 0 13 0
30MAR26 137.50 C 0.00 0.00 0.00 2.75 -0.99 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 2.36 -0.89 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 2.03 -0.79 48 0 0 0
30MAR26 145.00 C 2.13 2.13 2.13 1.74 -0.62 48 5 5 +5
29APR26 95.00 C 0.00 0.00 0.00 23.44 -2.88 50 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 21.68 -2.68 50 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 20.01 -2.68 50 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 18.43 -2.56 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.94 -2.44 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 15.53 -2.24 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 14.01 -2.40 49 0 19 0
29APR26 112.50 C 0.00 0.00 0.00 12.82 -2.00 49 0 15 0
29APR26 115.00 C 0.00 0.00 0.00 11.69 -1.87 49 0 15 0
29APR26 117.50 C 0.00 0.00 0.00 10.65 -1.89 50 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 9.69 -1.75 50 0 35 0
29APR26 122.50 C 0.00 0.00 0.00 8.81 -1.62 50 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 8.01 -1.49 50 0 15 0
29APR26 127.50 C 0.00 0.00 0.00 7.27 -1.38 50 0 15 0
29APR26 130.00 C 0.00 0.00 0.00 6.60 -1.30 50 0 15 0
29APR26 132.50 C 5.97 5.97 5.97 6.07 -1.14 51 40 70 +40
29APR26 135.00 C 0.00 0.00 0.00 5.46 -1.13 51 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 4.76 -1.19 50 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 4.27 -1.09 50 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 3.94 -0.88 51 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 3.42 -0.91 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 26.10 -2.52 50 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 24.50 -2.34 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 22.97 -2.22 50 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 21.52 -2.09 50 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 20.13 -1.99 50 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 18.81 -1.99 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 17.57 -1.88 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 16.20 -1.97 49 0 0 0
29JUN26 115.00 C 15.00 15.00 15.00 15.19 -1.76 50 15 15 +15
29JUN26 117.50 C 0.00 0.00 0.00 14.21 -1.53 50 0 17 0
29JUN26 120.00 C 13.60 13.60 13.25 13.37 -1.32 50 32 32 +32
29JUN26 122.50 C 12.70 12.70 12.70 12.34 -1.37 50 1 1 +1
29JUN26 125.00 C 0.00 0.00 0.00 11.50 -1.30 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 10.68 -1.26 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.96 -1.19 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 9.29 -1.13 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 8.67 -1.05 51 0 0 0
29JUN26 137.50 C 8.04 8.15 8.04 8.06 -0.94 51 30 31 +30
29JUN26 140.00 C 0.00 0.00 0.00 7.24 -1.10 50 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.70 -1.01 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 6.19 -0.73 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.81 -2.21 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.36 -2.13 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.97 -2.02 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.63 -1.92 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.35 -1.83 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.13 -1.74 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.96 -1.66 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.74 -1.68 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.77 -1.53 51 0 0 0
29SEP26 117.50 C 18.57 18.57 18.57 18.76 -1.42 51 16 18 +16
29SEP26 120.00 C 0.00 0.00 0.00 17.83 -1.52 51 0 2 0
29SEP26 122.50 C 16.64 16.64 16.64 17.01 -1.20 51 4 6 +4
29SEP26 125.00 C 15.75 15.75 15.75 16.17 -1.12 51 8 8 +8
29SEP26 127.50 C 14.94 14.94 14.94 15.48 -1.06 52 8 8 +8
29SEP26 130.00 C 14.18 14.19 14.18 14.72 -0.99 52 23 23 +23
29SEP26 132.50 C 13.46 13.47 13.46 13.98 -0.97 52 23 23 +23
29SEP26 135.00 C 0.00 0.00 0.00 12.85 -1.25 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.53 -0.88 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.52 -0.80 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.90 -0.75 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.31 -0.70 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.18 -1.82 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.81 -1.71 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.48 -1.62 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.20 -1.52 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.97 -1.43 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.79 -1.34 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.66 -1.25 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.66 -1.08 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.52 -1.09 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.65 -0.88 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.88 -0.62 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.01 -0.49 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.17 -0.38 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.38 -0.27 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.62 -0.16 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.84 -0.11 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.61 -0.54 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.90 -0.49 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.23 -0.44 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.59 -0.39 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.97 -0.35 49 0 0 0
TOTAL CALL 298 827 +289
29JAN26 95.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JAN26 97.50 P 0.19 0.19 0.19 0.04 +0.02 48 1 1 +1
29JAN26 100.00 P 0.00 0.00 0.00 0.10 +0.06 48 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.22 +0.12 47 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.47 +0.25 48 0 15 0
29JAN26 107.50 P 0.00 0.00 0.00 0.90 +0.46 48 0 1 0
29JAN26 110.00 P 1.25 1.50 1.25 1.58 +0.74 48 5 25 +5
29JAN26 112.50 P 2.80 2.80 2.45 2.54 +1.11 48 35 36 +35
29JAN26 115.00 P 0.00 0.00 0.00 3.83 +1.52 49 0 5 0
29JAN26 117.50 P 0.00 0.00 0.00 5.42 +1.97 50 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 7.30 +2.38 51 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 9.12 +2.48 47 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 11.33 +3.22 47 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 13.66 +3.20 47 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 16.06 +3.36 47 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.52 +3.47 47 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 21.00 +3.54 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 23.50 +3.58 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 26.00 +3.60 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 28.50 +3.60 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 31.00 +3.60 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.67 +0.26 45 0 0 0
26FEB26 97.50 P 1.10 1.10 1.10 1.00 +0.35 45 5 5 +5
26FEB26 100.00 P 1.52 1.52 1.52 1.43 +0.47 45 2 41 +2
26FEB26 102.50 P 1.45 1.80 1.45 1.98 +0.63 45 7 10 +7
26FEB26 105.00 P 2.80 2.80 2.80 2.66 +0.79 45 2 9 +2
26FEB26 107.50 P 0.00 0.00 0.00 3.50 +0.97 45 0 16 0
26FEB26 110.00 P 0.00 0.00 0.00 4.50 +1.22 45 0 20 0
26FEB26 112.50 P 0.00 0.00 0.00 5.63 +1.41 45 0 16 0
26FEB26 115.00 P 0.00 0.00 0.00 7.01 +1.69 46 0 4 0
26FEB26 117.50 P 8.50 8.50 8.50 8.47 +1.90 46 15 22 +15
26FEB26 120.00 P 0.00 0.00 0.00 9.82 +1.81 44 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 11.68 +2.11 45 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 13.77 +2.60 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.33 +2.40 44 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 17.40 +2.31 44 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.54 +2.73 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.74 +3.02 44 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.03 +3.14 44 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.36 +3.25 44 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 28.73 +3.33 44 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 31.14 +3.40 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 2.25 +0.59 48 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 2.85 +0.68 48 0 12 0
30MAR26 100.00 P 0.00 0.00 0.00 3.53 +0.79 49 0 5 0
30MAR26 102.50 P 0.00 0.00 0.00 4.32 +0.96 48 0 2 0
30MAR26 105.00 P 4.65 4.65 4.65 5.20 +1.08 49 1 14 +1
30MAR26 107.50 P 0.00 0.00 0.00 6.19 +1.22 48 0 1 0
30MAR26 110.00 P 7.38 7.38 7.38 7.38 +1.43 49 5 9 +5
30MAR26 112.50 P 0.00 0.00 0.00 8.54 +1.51 48 0 1 0
30MAR26 115.00 P 0.00 0.00 0.00 9.90 +1.67 49 0 1 0
30MAR26 117.50 P 0.00 0.00 0.00 11.39 +1.88 49 0 62 0
30MAR26 120.00 P 0.00 0.00 0.00 13.06 +2.11 50 0 76 0
30MAR26 122.50 P 14.66 14.66 14.66 14.71 +2.27 50 15 15 +15
30MAR26 125.00 P 0.00 0.00 0.00 16.28 +2.21 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 17.88 +2.08 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 19.96 +2.70 50 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 22.00 +2.37 50 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.59 +2.37 48 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.69 +2.31 48 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.79 +2.35 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 29.99 +2.45 48 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.20 +2.52 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 3.70 +0.72 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 4.47 +0.90 50 0 2 0
29APR26 100.00 P 0.00 0.00 0.00 5.25 +0.95 50 0 28 0
29APR26 102.50 P 0.00 0.00 0.00 6.13 +1.04 50 0 15 0
29APR26 105.00 P 7.12 7.12 7.12 7.18 +1.21 50 1 16 0
29APR26 107.50 P 0.00 0.00 0.00 8.27 +1.34 50 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 9.28 +1.29 49 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 10.69 +1.57 50 0 15 0
29APR26 115.00 P 0.00 0.00 0.00 12.13 +1.79 51 0 15 0
29APR26 117.50 P 0.00 0.00 0.00 13.66 +2.02 51 0 20 0
29APR26 120.00 P 0.00 0.00 0.00 15.18 +2.16 51 0 35 0
29APR26 122.50 P 16.86 16.86 16.86 16.77 +2.21 51 15 15 +15
29APR26 125.00 P 0.00 0.00 0.00 18.36 +2.21 51 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 20.11 +2.37 51 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.98 +2.80 51 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 23.52 +2.58 50 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 25.44 +2.38 50 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.42 +2.44 50 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.40 +2.43 50 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.48 +2.32 50 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.59 +2.38 50 0 0 0
29JUN26 95.00 P 5.75 5.75 5.60 5.77 +0.91 49 3 3 +3
29JUN26 97.50 P 6.00 6.50 6.00 6.67 +1.19 49 2 8 +2
29JUN26 100.00 P 7.60 7.60 7.60 7.62 +1.25 49 1 1 +1
29JUN26 102.50 P 8.69 8.69 8.69 8.77 +1.50 50 15 15 +15
29JUN26 105.00 P 0.00 0.00 0.00 9.76 +1.51 49 0 0 0
29JUN26 107.50 P 11.04 11.04 11.04 10.94 +1.78 50 15 15 +15
29JUN26 110.00 P 0.00 0.00 0.00 12.20 +1.62 50 0 1 0
29JUN26 112.50 P 13.50 13.65 13.50 13.65 +1.84 50 30 60 +30
29JUN26 115.00 P 0.00 0.00 0.00 14.93 +1.82 50 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 16.39 +1.90 50 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 18.09 +2.33 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 19.55 +2.27 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 21.07 +2.21 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.73 +2.24 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.41 +2.32 50 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 26.23 +2.44 50 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 28.06 +2.32 50 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.91 +2.32 50 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.80 +2.32 50 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.79 +2.37 50 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.79 +2.40 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.86 +1.24 50 0 0 0
29SEP26 97.50 P 8.75 9.53 8.75 9.72 +1.45 50 4 8 +4
29SEP26 100.00 P 9.80 9.80 9.80 10.80 +1.49 50 1 1 +1
29SEP26 102.50 P 0.00 0.00 0.00 12.08 +1.75 50 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 13.33 +1.91 51 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 14.57 +2.00 51 0 14 0
29SEP26 110.00 P 14.31 14.31 14.31 15.84 +2.06 50 1 14 0
29SEP26 112.50 P 0.00 0.00 0.00 17.13 +2.12 50 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 18.57 +2.29 51 0 1 0
29SEP26 117.50 P 19.49 19.49 19.49 20.07 +2.21 51 4 4 +4
29SEP26 120.00 P 21.02 21.02 21.02 21.62 +2.51 51 4 4 +4
29SEP26 122.50 P 22.60 22.60 22.60 23.22 +2.40 51 4 4 +4
29SEP26 125.00 P 0.00 0.00 0.00 24.78 +2.38 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.47 +2.57 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.16 +2.50 51 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.86 +2.49 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.56 +2.43 51 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.41 +2.48 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.28 +2.52 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.14 +2.52 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.02 +2.50 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.61 +1.65 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.69 +1.81 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.68 +1.73 48 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 14.00 +1.95 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.24 +2.09 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.54 +2.26 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.89 +2.31 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.36 +2.48 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.70 +2.51 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.21 +2.70 49 0 0 0
30DEC26 120.00 P 23.95 24.00 23.95 23.58 +2.58 49 16 16 +16
30DEC26 122.50 P 0.00 0.00 0.00 25.30 +2.80 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.79 +2.79 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.46 +2.95 49 0 0 0
30DEC26 130.00 P 30.00 30.00 30.00 30.16 +3.04 49 1 1 +1
30DEC26 132.50 P 0.00 0.00 0.00 31.86 +3.05 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.57 +3.08 49 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.30 +3.11 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.13 +3.23 49 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.00 +3.30 49 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.88 +3.32 49 0 0 0
TOTAL PUT 210 891 +208
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 163.20
23JAN26 125.00 C 0.00 0.00 0.00 38.32 +3.62 167 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 35.82 +3.62 156 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 33.32 +3.62 145 0 0 0
23JAN26 132.50 C 0.00 0.00 0.00 30.82 +3.62 135 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 28.33 +3.62 126 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 25.83 +3.61 115 0 0 0
23JAN26 140.00 C 0.00 0.00 0.00 23.33 +3.60 105 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 20.84 +3.60 96 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 18.35 +3.60 86 0 8 0
23JAN26 147.50 C 0.00 0.00 0.00 15.86 +3.58 77 0 31 0
23JAN26 150.00 C 11.43 11.43 11.43 13.63 +3.76 84 2 3 -2
23JAN26 152.50 C 0.00 0.00 0.00 10.93 +3.35 60 0 28 0
23JAN26 155.00 C 6.00 9.10 6.00 8.53 +3.19 54 10 115 -1
23JAN26 157.50 C 3.05 6.50 3.00 6.20 +2.57 48 74 3,084 +2
23JAN26 160.00 C 1.85 5.33 1.85 4.29 +2.01 48 492 2,147 -33
23JAN26 162.50 C 1.23 3.65 1.15 2.66 +1.26 47 990 2,251 +70
23JAN26 165.00 C 0.67 2.39 0.53 1.49 +0.75 46 1,518 2,815 -43
23JAN26 167.50 C 0.26 1.30 0.26 0.74 +0.39 46 936 1,482 +134
23JAN26 170.00 C 0.18 0.80 0.16 0.33 +0.18 46 1,987 7,112 +569
23JAN26 172.50 C 0.12 0.45 0.10 0.13 +0.07 46 400 1,627 +152
23JAN26 175.00 C 0.05 0.30 0.05 0.05 +0.02 47 1,253 1,760 -284
23JAN26 177.50 C 0.07 0.14 0.07 0.02 +0.01 48 116 495 +2
23JAN26 180.00 C 0.09 0.09 0.09 0.01 0.00 51 544 1,089 +534
23JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 529 0
23JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 213 0
23JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
23JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
23JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 22 0
29JAN26 80.00 C 0.00 0.00 0.00 83.31 +2.87 190 0 240 0
29JAN26 82.50 C 0.00 0.00 0.00 82.07 +4.81 297 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 79.63 +4.87 289 0 299 0
29JAN26 87.50 C 0.00 0.00 0.00 76.72 +4.46 257 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 73.26 +3.50 119 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 71.12 +3.85 198 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 70.20 +5.49 268 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 66.39 +4.12 201 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 64.76 +4.99 231 0 204 0
29JAN26 102.50 C 0.00 0.00 0.00 62.59 +5.32 233 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 59.90 +4.87 217 0 683 0
29JAN26 107.50 C 0.00 0.00 0.00 57.03 +4.52 195 0 0 0
29JAN26 110.00 C 52.52 52.52 52.52 54.56 +4.78 187 1 656 +1
29JAN26 112.50 C 0.00 0.00 0.00 51.03 +3.75 129 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 48.31 +3.53 94 0 241 0
29JAN26 117.50 C 0.00 0.00 0.00 46.19 +3.91 126 0 334 0
29JAN26 120.00 C 0.00 0.00 0.00 43.51 +3.71 108 0 516 0
29JAN26 122.50 C 0.00 0.00 0.00 40.78 +3.49 58 0 80 0
29JAN26 125.00 C 35.65 35.65 35.65 39.20 +4.41 126 4 39 0
29JAN26 127.50 C 0.00 0.00 0.00 36.86 +4.16 123 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 33.36 +3.57 70 0 116 0
29JAN26 132.50 C 0.00 0.00 0.00 30.82 +3.52 58 0 38 0
29JAN26 135.00 C 0.00 0.00 0.00 28.33 +3.53 55 0 285 0
29JAN26 137.50 C 0.00 0.00 0.00 26.57 +3.58 86 0 555 0
29JAN26 140.00 C 21.30 21.30 21.30 23.66 +3.93 66 5 984 -5
29JAN26 142.50 C 0.00 0.00 0.00 21.44 +4.04 68 0 1,022 0
29JAN26 145.00 C 15.01 19.99 15.01 18.35 +3.34 38 68 6,741 -63
29JAN26 147.50 C 0.00 0.00 0.00 15.93 +3.27 38 0 3,180 0
29JAN26 150.00 C 12.00 15.12 11.89 13.63 +3.01 40 720 10,151 -236
29JAN26 152.50 C 7.95 10.05 7.95 11.06 +2.67 32 6 3,651 -5
29JAN26 155.00 C 8.56 11.73 7.50 9.47 +2.77 42 964 3,584 -584
29JAN26 157.50 C 4.66 8.60 4.66 7.41 +2.39 40 691 3,216 -217
29JAN26 160.00 C 3.30 6.66 3.30 5.61 +1.94 39 1,210 12,692 -590
29JAN26 162.50 C 2.70 5.30 2.64 4.25 +1.52 39 3,162 4,483 -582
29JAN26 165.00 C 1.60 4.05 1.60 3.04 +1.13 39 2,755 8,883 +22
29JAN26 167.50 C 1.11 3.00 1.11 2.10 +0.83 39 1,353 4,503 +203
29JAN26 170.00 C 0.77 2.21 0.73 1.39 +0.57 39 1,478 5,542 +450
29JAN26 172.50 C 0.56 1.66 0.56 0.89 +0.38 39 2,030 5,250 -141
29JAN26 175.00 C 0.45 1.20 0.45 0.55 +0.25 39 842 5,993 +18
29JAN26 177.50 C 0.18 0.80 0.18 0.32 +0.15 38 529 5,000 +143
29JAN26 180.00 C 0.25 0.62 0.24 0.18 +0.08 38 511 8,501 -219
29JAN26 182.50 C 0.23 0.43 0.23 0.10 +0.04 38 16 1,920 +13
29JAN26 185.00 C 0.22 0.29 0.16 0.06 +0.03 39 124 2,987 +30
29JAN26 187.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 1,666 0
29JAN26 190.00 C 0.10 0.15 0.10 0.02 +0.01 40 15 2,152 -2
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,329 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,256 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,432 0
29JAN26 200.00 C 0.05 0.07 0.05 0.01 0.00 48 32 3,774 +6
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,010 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,833 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 64 0 558 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,769 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,384 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,565 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,127 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,656 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 95 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 99 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 102 0 422 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 106 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 110 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 117 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 121 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 124 0 852 0
30JAN26 137.50 C 0.00 0.00 0.00 26.57 +3.58 80 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 23.66 +3.65 62 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 21.44 +3.84 64 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 18.92 +3.68 57 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 16.51 +3.48 53 0 1 0
30JAN26 150.00 C 12.14 12.14 12.14 14.13 +3.51 49 2 2 +2
30JAN26 152.50 C 0.00 0.00 0.00 11.70 +2.94 43 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 9.53 +2.45 41 0 1 0
30JAN26 157.50 C 5.85 7.20 5.85 7.68 +2.45 41 35 31 +31
30JAN26 160.00 C 3.92 6.66 3.92 6.06 +2.10 41 205 545 +104
30JAN26 162.50 C 3.20 5.60 2.95 4.65 +1.70 41 104 284 +67
30JAN26 165.00 C 2.12 4.09 2.12 3.45 +1.33 41 123 121 +2
30JAN26 167.50 C 1.76 2.91 1.51 2.49 +1.04 41 212 129 +27
30JAN26 170.00 C 1.09 2.31 1.09 1.74 +0.77 40 343 215 +93
30JAN26 172.50 C 1.17 1.58 0.98 1.18 +0.56 40 194 181 +125
30JAN26 175.00 C 0.72 1.34 0.72 0.77 +0.38 40 52 64 +3
30JAN26 177.50 C 0.64 1.03 0.57 0.49 +0.26 40 212 314 +117
30JAN26 180.00 C 0.43 0.50 0.43 0.30 +0.16 40 2 11 +2
30JAN26 182.50 C 0.00 0.00 0.00 0.18 +0.10 40 0 20 0
30JAN26 185.00 C 0.35 0.35 0.35 0.11 +0.06 40 1 5 +1
30JAN26 187.50 C 0.18 0.25 0.18 0.06 +0.03 40 4 7 +4
26FEB26 80.00 C 0.00 0.00 0.00 83.43 +2.47 0 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 82.44 +5.00 144 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 79.63 +3.99 132 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 76.72 +4.26 116 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 74.33 +3.25 114 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 72.04 +4.49 115 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 70.20 +4.85 123 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 66.88 +4.39 102 0 0 0
26FEB26 100.00 C 63.68 63.68 63.68 64.76 +3.65 105 8 8 +8
26FEB26 102.50 C 0.00 0.00 0.00 62.59 +4.36 106 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 60.24 +5.21 104 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 57.03 +3.81 88 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 54.56 +4.52 84 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 52.57 +5.04 88 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 50.01 +4.93 83 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 46.49 +3.88 61 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 43.91 +3.43 55 0 40 0
26FEB26 122.50 C 0.00 0.00 0.00 42.38 +4.67 69 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 39.86 +4.57 65 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 36.86 +2.97 54 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 34.90 +4.08 58 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 32.46 +4.18 55 0 20 0
26FEB26 135.00 C 0.00 0.00 0.00 30.08 +3.91 52 0 333 0
26FEB26 137.50 C 0.00 0.00 0.00 27.75 +4.66 50 0 3 0
26FEB26 140.00 C 0.00 0.00 0.00 24.86 +3.06 43 0 1,148 0
26FEB26 142.50 C 21.00 21.00 21.00 22.68 +3.12 42 2 398 0
26FEB26 145.00 C 19.67 19.67 19.67 20.20 +2.88 38 1 1,404 +1
26FEB26 147.50 C 0.00 0.00 0.00 18.62 +2.84 41 0 2,654 0
26FEB26 150.00 C 15.94 16.90 15.94 16.90 +3.13 42 4 2,915 -2
26FEB26 152.50 C 13.29 13.29 13.29 14.53 +2.32 39 1 1,769 0
26FEB26 155.00 C 11.95 14.30 11.95 13.27 +2.41 41 103 1,549 +82
26FEB26 157.50 C 9.60 12.08 9.59 12.08 +2.48 43 14 1,664 +12
26FEB26 160.00 C 8.45 11.10 8.32 10.67 +2.25 43 192 6,275 -5
26FEB26 162.50 C 7.49 10.00 7.49 9.19 +1.74 42 1,607 2,391 -307
26FEB26 165.00 C 6.38 9.00 6.38 8.05 +1.61 42 4,448 10,716 +1,155
26FEB26 167.50 C 5.66 7.40 5.64 7.07 +1.48 42 1,521 3,184 +1,032
26FEB26 170.00 C 4.77 7.06 4.62 6.09 +1.32 42 8,006 10,695 +6,716
26FEB26 172.50 C 4.70 5.97 4.70 5.21 +1.17 42 306 1,469 -82
26FEB26 175.00 C 3.93 5.30 3.68 4.44 +1.04 42 456 15,318 +23
26FEB26 177.50 C 3.67 4.67 3.67 3.76 +0.91 42 159 1,382 +62
26FEB26 180.00 C 2.60 4.24 2.60 3.17 +0.79 42 1,346 8,189 +939
26FEB26 182.50 C 2.48 3.37 2.48 2.65 +0.68 42 365 1,212 +152
26FEB26 185.00 C 2.08 3.25 2.08 2.21 +0.58 42 265 1,813 +203
26FEB26 187.50 C 2.21 2.69 2.19 1.83 +0.50 42 8 1,231 0
26FEB26 190.00 C 1.59 2.50 1.59 1.51 +0.42 42 128 2,555 +70
26FEB26 192.50 C 1.68 2.18 1.56 1.24 +0.35 42 28 879 -10
26FEB26 195.00 C 1.49 1.91 1.47 1.02 +0.30 42 27 3,074 +23
26FEB26 197.50 C 1.19 1.19 1.19 0.83 +0.25 42 3 413 -3
26FEB26 200.00 C 0.87 1.37 0.87 0.67 +0.21 42 134 1,183 0
26FEB26 205.00 C 0.65 1.00 0.65 0.43 +0.14 41 5 369 +5
26FEB26 210.00 C 0.60 0.82 0.60 0.28 +0.10 42 4 553 +2
26FEB26 215.00 C 0.49 0.64 0.49 0.17 +0.06 41 8 320 +3
26FEB26 220.00 C 0.43 0.48 0.43 0.11 +0.04 42 203 454 +200
26FEB26 225.00 C 0.40 0.42 0.30 0.07 +0.03 42 35 62 +4
26FEB26 230.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 177 0
26FEB26 235.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 151 0
26FEB26 240.00 C 0.20 0.23 0.20 0.02 +0.01 43 103 388 +18
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 215 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 260.00 C 0.12 0.12 0.12 0.01 0.00 48 5 54 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 230 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 215 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 167 0
30MAR26 65.00 C 0.00 0.00 0.00 100.13 +5.03 138 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 97.08 +4.45 121 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 93.58 +2.90 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 93.05 +5.45 130 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 90.66 +5.55 127 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 86.69 +4.06 94 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 85.34 +4.38 113 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 82.44 +4.78 102 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 79.63 +3.99 92 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 77.17 +3.82 89 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 74.82 +3.74 88 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 72.04 +3.62 79 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 70.47 +5.10 90 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 66.95 +4.19 71 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 64.76 +3.65 73 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 62.59 +4.36 74 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 60.24 +4.89 73 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 57.03 +3.81 60 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 55.54 +4.80 70 0 4,180 0
30MAR26 112.50 C 0.00 0.00 0.00 52.57 +4.54 61 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 50.01 +4.39 57 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 47.39 +4.14 53 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 45.64 +4.74 58 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 42.38 +3.81 47 0 768 0
30MAR26 125.00 C 0.00 0.00 0.00 39.86 +3.38 44 0 6,835 0
30MAR26 127.50 C 0.00 0.00 0.00 38.23 +4.14 49 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 34.90 +3.65 39 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 33.91 +4.07 48 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 31.68 +4.77 47 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 29.49 +4.50 46 0 1,375 0
30MAR26 140.00 C 28.00 28.00 28.00 27.67 +4.53 46 2 11,496 0
30MAR26 142.50 C 0.00 0.00 0.00 24.51 +3.14 39 0 447 0
30MAR26 145.00 C 19.70 22.00 18.19 22.50 +2.58 39 26 4,407 +6
30MAR26 147.50 C 0.00 0.00 0.00 21.23 +2.98 41 0 1,196 0
30MAR26 150.00 C 17.80 20.70 17.80 19.16 +2.23 39 375 10,728 -1
30MAR26 152.50 C 18.50 18.50 18.50 18.02 +2.78 41 2 4,577 -2
30MAR26 155.00 C 0.00 0.00 0.00 16.54 +2.62 41 0 2,998 0
30MAR26 157.50 C 0.00 0.00 0.00 15.14 +2.44 42 0 3,115 0
30MAR26 160.00 C 11.50 14.60 11.38 13.88 +2.32 42 347 15,356 0
30MAR26 162.50 C 11.28 13.24 10.70 12.73 +2.20 42 191 5,087 -37
30MAR26 165.00 C 10.00 12.41 9.82 11.62 +2.07 42 4,136 19,367 +2,417
30MAR26 167.50 C 9.07 11.00 9.07 10.48 +1.75 42 301 11,202 +265
30MAR26 170.00 C 7.81 9.93 7.81 9.61 +1.77 43 142 16,491 +88
30MAR26 172.50 C 8.70 9.50 8.04 8.72 +1.71 43 554 3,676 -540
30MAR26 175.00 C 6.59 8.54 6.59 7.87 +1.63 43 37 12,030 -3
30MAR26 177.50 C 7.26 7.26 6.75 7.06 +1.51 43 2 2,469 0
30MAR26 180.00 C 6.30 7.25 5.85 6.33 +1.41 43 312 13,181 -122
30MAR26 182.50 C 5.64 5.98 5.46 5.65 +1.30 43 32 2,479 -1
30MAR26 185.00 C 4.70 5.81 4.45 5.04 +1.20 43 80 7,737 +30
30MAR26 187.50 C 4.28 5.34 4.28 4.48 +1.10 43 44 1,804 +4
30MAR26 190.00 C 3.57 5.09 3.57 3.98 +1.01 43 431 9,302 -219
30MAR26 192.50 C 4.00 4.00 4.00 3.53 +0.93 42 6 514 +6
30MAR26 195.00 C 3.68 4.10 3.50 3.12 +0.84 42 78 3,151 +67
30MAR26 197.50 C 3.32 3.60 3.32 2.75 +0.76 42 24 994 +4
30MAR26 200.00 C 3.05 3.60 2.76 2.43 +0.70 42 158 13,517 +22
30MAR26 205.00 C 2.41 2.41 2.41 1.87 +0.56 42 5 2,547 -5
30MAR26 210.00 C 2.10 2.20 2.10 1.44 +0.46 42 36 2,795 +24
30MAR26 215.00 C 2.03 2.03 2.03 1.09 +0.36 42 15 3,591 -15
30MAR26 220.00 C 1.56 1.56 1.56 0.83 +0.29 42 2 2,082 -1
30MAR26 225.00 C 1.25 1.25 1.20 0.62 +0.22 42 20 2,677 0
30MAR26 230.00 C 1.00 1.00 1.00 0.47 +0.18 42 16 850 +14
30MAR26 235.00 C 0.00 0.00 0.00 0.35 +0.14 42 0 409 0
30MAR26 240.00 C 0.00 0.00 0.00 0.26 +0.11 42 0 1,727 0
30MAR26 245.00 C 0.00 0.00 0.00 0.19 +0.08 42 0 301 0
30MAR26 250.00 C 0.00 0.00 0.00 0.14 +0.06 42 0 945 0
30MAR26 255.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 231 0
30MAR26 260.00 C 0.50 0.50 0.50 0.08 +0.04 42 2 168 0
30MAR26 265.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 160 0
30MAR26 270.00 C 0.36 0.36 0.36 0.04 +0.02 42 1 349 +1
30MAR26 275.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 116 0
30MAR26 280.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 284 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 187 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,618 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 483 0
29APR26 80.00 C 0.00 0.00 0.00 85.34 +3.98 91 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 82.44 +4.58 82 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 80.44 +4.80 86 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 77.17 +3.65 71 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 75.89 +4.81 84 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 73.59 +5.17 82 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 70.47 +4.97 73 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 68.51 +4.86 75 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 64.88 +3.77 59 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 63.47 +5.16 68 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 60.24 +4.89 58 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 58.47 +5.14 62 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 55.54 +4.80 56 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 53.29 +4.62 55 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 50.75 +5.13 52 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 47.98 +4.73 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 45.68 +3.71 46 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 43.27 +4.70 45 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 41.16 +3.92 45 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 39.50 +5.35 47 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 36.19 +4.04 40 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 33.91 +3.71 39 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 31.68 +3.36 38 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 30.08 +2.45 40 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 28.83 +4.07 42 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 26.77 +3.69 41 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 24.01 +2.54 37 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 22.99 +3.05 40 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 21.47 +2.96 40 0 351 0
29APR26 152.50 C 0.00 0.00 0.00 19.67 +2.43 39 0 193 0
29APR26 155.00 C 0.00 0.00 0.00 17.94 +2.12 38 0 297 0
29APR26 157.50 C 0.00 0.00 0.00 16.61 +1.83 38 0 147 0
29APR26 160.00 C 15.43 15.49 14.84 15.86 +2.06 40 44 1,477 +44
29APR26 162.50 C 13.81 13.81 13.73 14.69 +2.07 40 62 540 +30
29APR26 165.00 C 13.86 14.35 13.86 13.40 +1.73 40 351 1,429 +249
29APR26 167.50 C 11.20 11.84 11.20 12.60 +1.82 41 91 695 +91
29APR26 170.00 C 10.23 12.01 10.23 11.66 +1.68 41 278 1,934 -25
29APR26 172.50 C 9.89 9.89 9.89 10.61 +1.50 41 2 2,539 -2
29APR26 175.00 C 9.50 9.50 9.30 9.77 +1.48 41 2 1,383 +1
29APR26 177.50 C 0.00 0.00 0.00 8.92 +1.38 41 0 263 0
29APR26 180.00 C 0.00 0.00 0.00 8.13 +1.29 41 0 3,506 0
29APR26 182.50 C 0.00 0.00 0.00 7.40 +1.20 41 0 188 0
29APR26 185.00 C 6.54 6.90 6.54 6.73 +1.12 41 31 385 -30
29APR26 187.50 C 0.00 0.00 0.00 6.11 +1.05 41 1 86 -1
29APR26 190.00 C 6.60 6.60 6.60 5.54 +0.97 41 1 221 0
29APR26 192.50 C 6.03 6.03 6.03 5.01 +0.89 41 60 139 +60
29APR26 195.00 C 5.06 5.06 5.06 4.53 +0.83 41 1 29 +1
29APR26 197.50 C 0.00 0.00 0.00 4.09 +0.76 41 0 12 0
29APR26 200.00 C 4.97 4.97 4.97 3.69 +0.70 41 1 486 +1
29APR26 205.00 C 3.75 4.20 3.75 2.99 +0.59 40 11 105 -1
29APR26 210.00 C 0.00 0.00 0.00 2.41 +0.49 40 0 226 0
29APR26 215.00 C 0.00 0.00 0.00 1.94 +0.42 40 0 162 0
29APR26 220.00 C 2.40 2.90 2.40 1.55 +0.34 40 8 291 +5
29APR26 225.00 C 0.00 0.00 0.00 1.23 +0.28 40 0 64 0
29APR26 230.00 C 1.96 1.96 1.96 0.98 +0.23 40 1 88 +1
29APR26 235.00 C 0.00 0.00 0.00 0.77 +0.18 40 0 260 0
29APR26 240.00 C 0.00 0.00 0.00 0.61 +0.15 40 0 175 0
29APR26 245.00 C 0.00 0.00 0.00 0.48 +0.12 40 0 2 0
29APR26 250.00 C 1.15 1.18 1.15 0.38 +0.10 40 22 37 +22
29JUN26 80.00 C 0.00 0.00 0.00 86.45 +4.79 82 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 82.55 +4.38 65 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 80.44 +4.73 66 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 79.03 +5.51 74 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 76.51 +4.70 71 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 73.59 +5.17 64 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 70.74 +5.24 59 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 68.51 +4.06 58 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 65.72 +4.61 53 0 342 0
29JUN26 102.50 C 0.00 0.00 0.00 63.47 +5.16 53 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 61.00 +4.26 51 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 58.47 +4.09 48 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 55.54 +3.33 42 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 53.38 +4.71 43 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 51.73 +4.28 46 0 2,803 0
29JUN26 117.50 C 0.00 0.00 0.00 49.57 +3.92 46 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 46.03 +3.72 38 0 2,228 0
29JUN26 122.50 C 0.00 0.00 0.00 44.94 +4.07 43 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 41.33 +3.27 35 0 3,842 0
29JUN26 127.50 C 0.00 0.00 0.00 41.24 +5.10 44 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 38.99 +4.67 43 0 4,284 0
29JUN26 132.50 C 0.00 0.00 0.00 37.04 +3.08 42 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 34.80 +3.87 41 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 31.64 +1.97 36 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 29.87 +1.79 36 0 1,299 0
29JUN26 142.50 C 0.00 0.00 0.00 29.40 +3.30 40 0 2,743 0
29JUN26 145.00 C 0.00 0.00 0.00 27.01 +1.91 38 0 1,348 0
29JUN26 147.50 C 0.00 0.00 0.00 26.08 +2.57 40 0 1,376 0
29JUN26 150.00 C 23.00 25.00 23.00 25.00 +3.05 41 25 17,875 0
29JUN26 152.50 C 0.00 0.00 0.00 23.29 +2.30 40 0 318 0
29JUN26 155.00 C 0.00 0.00 0.00 22.11 +2.67 41 0 1,239 0
29JUN26 157.50 C 0.00 0.00 0.00 20.59 +2.07 40 0 1,439 0
29JUN26 160.00 C 16.62 20.00 16.62 18.38 +0.83 38 294 10,136 +58
29JUN26 162.50 C 0.00 0.00 0.00 18.25 +1.90 40 0 596 0
29JUN26 165.00 C 15.94 16.70 15.94 16.28 +0.89 38 4 2,598 0
29JUN26 167.50 C 15.08 15.60 15.08 16.03 +1.55 40 31 1,036 +1
29JUN26 170.00 C 14.43 15.77 14.29 14.92 +1.25 40 1,078 6,420 -397
29JUN26 172.50 C 0.00 0.00 0.00 13.96 +1.20 40 0 1,501 0
29JUN26 175.00 C 13.84 13.84 12.93 13.05 +1.19 40 27 7,679 -26
29JUN26 177.50 C 0.00 0.00 0.00 12.14 +1.10 40 0 757 0
29JUN26 180.00 C 10.50 13.00 10.50 11.25 +0.93 40 6 5,702 0
29JUN26 182.50 C 0.00 0.00 0.00 10.52 +0.92 40 0 889 0
29JUN26 185.00 C 0.00 0.00 0.00 9.80 +0.92 40 0 7,537 0
29JUN26 187.50 C 0.00 0.00 0.00 9.08 +0.83 40 0 650 0
29JUN26 190.00 C 9.70 9.90 9.00 8.39 +0.70 40 18 7,986 0
29JUN26 192.50 C 0.00 0.00 0.00 7.83 +0.69 40 0 352 0
29JUN26 195.00 C 7.64 8.50 7.64 7.27 +0.69 40 2 400 -1
29JUN26 197.50 C 0.00 0.00 0.00 6.71 +0.62 40 0 318 0
29JUN26 200.00 C 0.00 0.00 0.00 6.18 +0.51 40 0 1,480 0
29JUN26 205.00 C 0.00 0.00 0.00 5.34 +0.50 40 0 794 0
29JUN26 210.00 C 0.00 0.00 0.00 4.50 +0.36 39 0 1,299 0
29JUN26 215.00 C 0.00 0.00 0.00 3.88 +0.35 39 0 1,370 0
29JUN26 220.00 C 4.62 4.62 4.62 3.27 +0.28 39 1 675 +1
29JUN26 225.00 C 0.00 0.00 0.00 2.79 +0.23 39 0 411 0
29JUN26 230.00 C 0.00 0.00 0.00 2.36 +0.22 39 0 797 0
29JUN26 235.00 C 3.40 3.40 3.40 1.98 +0.15 39 1 1,143 0
29JUN26 240.00 C 0.00 0.00 0.00 1.69 +0.14 39 0 782 0
29JUN26 245.00 C 0.00 0.00 0.00 1.40 +0.10 39 0 859 0
29JUN26 250.00 C 2.61 2.61 2.61 1.19 +0.08 39 10 1,815 +10
29JUN26 255.00 C 0.00 0.00 0.00 1.00 +0.08 39 0 923 0
29JUN26 260.00 C 2.10 2.10 2.10 0.83 +0.05 39 1 575 +1
29JUN26 265.00 C 0.00 0.00 0.00 0.71 +0.05 39 0 196 0
29JUN26 270.00 C 0.00 0.00 0.00 0.59 +0.05 39 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 0.49 +0.03 39 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.41 +0.02 39 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.34 +0.02 39 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 1,557 0
29JUN26 295.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 31 0
29JUN26 300.00 C 1.20 1.20 1.20 0.20 +0.01 39 2 83 +2
29SEP26 80.00 C 0.00 0.00 0.00 86.45 +4.79 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 82.55 +4.38 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 80.44 +4.73 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 79.03 +4.15 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 76.51 +4.70 57 0 10 0
29SEP26 92.50 C 0.00 0.00 0.00 73.59 +4.05 52 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 70.80 +4.91 48 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 69.20 +4.75 51 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 67.34 +4.75 52 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 63.47 +3.12 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 61.83 +3.71 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 60.44 +4.46 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 57.13 +4.21 42 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 55.01 +4.00 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 53.89 +5.24 45 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 51.74 +3.10 45 0 30 0
29SEP26 120.00 C 49.60 49.60 49.60 49.78 +4.52 44 30 121 +30
29SEP26 122.50 C 0.00 0.00 0.00 48.12 +4.06 45 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 45.96 +3.26 44 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 43.80 +4.41 42 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 41.79 +2.79 42 0 330 0
29SEP26 132.50 C 0.00 0.00 0.00 40.42 +3.79 43 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 37.99 +2.24 40 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 36.75 +2.97 41 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 33.81 +2.18 38 0 142 0
29SEP26 142.50 C 0.00 0.00 0.00 33.32 +2.63 41 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 32.83 +3.61 43 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 30.61 +2.73 41 0 2,402 0
29SEP26 150.00 C 0.00 0.00 0.00 29.68 +3.08 42 0 916 0
29SEP26 152.50 C 0.00 0.00 0.00 28.26 +2.43 41 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 27.06 +2.88 41 0 1,527 0
29SEP26 157.50 C 0.00 0.00 0.00 25.25 +2.09 40 0 920 0
29SEP26 160.00 C 0.00 0.00 0.00 23.98 +1.94 40 2,000 5,315 +1,000
29SEP26 162.50 C 0.00 0.00 0.00 23.14 +2.04 41 0 451 0
29SEP26 165.00 C 21.41 22.88 21.13 22.07 +2.03 41 270 2,830 +89
29SEP26 167.50 C 0.00 0.00 0.00 21.14 +2.00 41 0 1,275 0
29SEP26 170.00 C 0.00 0.00 0.00 20.19 +1.91 41 0 2,435 0
29SEP26 172.50 C 0.00 0.00 0.00 19.39 +1.93 41 0 475 0
29SEP26 175.00 C 18.60 18.60 18.60 18.51 +1.83 41 20 6,691 0
29SEP26 177.50 C 0.00 0.00 0.00 17.65 +1.74 41 0 3,427 0
29SEP26 180.00 C 16.48 17.23 16.33 15.88 +0.83 40 20 3,758 -4
29SEP26 182.50 C 0.00 0.00 0.00 15.87 +1.60 41 0 335 0
29SEP26 185.00 C 0.00 0.00 0.00 15.07 +1.49 41 0 840 0
29SEP26 187.50 C 0.00 0.00 0.00 14.36 +1.46 41 0 567 0
29SEP26 190.00 C 0.00 0.00 0.00 13.67 +1.46 41 0 716 0
29SEP26 192.50 C 0.00 0.00 0.00 12.99 +1.46 41 0 105 0
29SEP26 195.00 C 0.00 0.00 0.00 12.31 +1.40 41 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 11.62 +1.24 41 0 301 0
29SEP26 200.00 C 11.18 12.00 11.18 11.04 +1.19 41 2 5,542 +1
29SEP26 205.00 C 0.00 0.00 0.00 9.98 +1.18 41 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 8.93 +1.07 41 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 8.02 +0.94 41 0 214 0
29SEP26 220.00 C 0.00 0.00 0.00 7.23 +0.94 41 0 3,600 0
29SEP26 225.00 C 0.00 0.00 0.00 6.44 +0.82 41 0 663 0
29SEP26 230.00 C 0.00 0.00 0.00 5.77 +0.72 41 0 96 0
29SEP26 235.00 C 0.00 0.00 0.00 5.20 +0.72 41 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 4.63 +0.65 41 0 2,335 0
29SEP26 245.00 C 0.00 0.00 0.00 4.12 +0.54 41 0 58 0
29SEP26 250.00 C 0.00 0.00 0.00 3.72 +0.54 41 0 321 0
29SEP26 255.00 C 0.00 0.00 0.00 3.32 +0.53 41 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 2.92 +0.40 41 0 31 0
29SEP26 265.00 C 3.85 3.85 3.85 2.64 +0.39 41 2 250 0
29SEP26 270.00 C 0.00 0.00 0.00 2.37 +0.39 41 0 39 0
29SEP26 275.00 C 0.00 0.00 0.00 2.10 +0.34 41 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 1.85 +0.26 41 0 281 0
29SEP26 285.00 C 0.00 0.00 0.00 1.63 +0.22 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 1.50 +0.27 41 0 437 0
29SEP26 295.00 C 0.00 0.00 0.00 1.29 +0.22 40 0 1 0
29SEP26 300.00 C 2.45 2.80 2.45 1.14 +0.15 40 12 140 +10
30DEC26 80.00 C 0.00 0.00 0.00 86.68 +3.28 57 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 83.35 +3.48 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 80.74 +2.36 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 79.77 +4.61 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 77.51 +5.22 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 74.47 +2.91 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 72.82 +3.51 49 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 70.67 +3.14 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 68.53 +3.70 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 65.35 +2.51 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 64.44 +3.49 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 62.08 +3.77 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 59.50 +2.53 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 58.21 +3.30 45 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 55.19 +2.66 41 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 54.67 +3.59 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 52.71 +3.83 44 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 50.24 +3.17 42 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 48.85 +3.50 43 0 17 0
30DEC26 127.50 C 0.00 0.00 0.00 47.09 +3.69 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 44.91 +2.10 41 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 43.39 +2.66 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 42.22 +2.96 42 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 40.69 +3.96 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 39.47 +3.91 42 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 37.39 +2.92 41 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 36.21 +3.48 41 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 34.60 +3.04 41 0 1,168 0
30DEC26 150.00 C 0.00 0.00 0.00 33.89 +2.34 42 0 375 0
30DEC26 152.50 C 0.00 0.00 0.00 32.67 +4.02 42 0 132 0
30DEC26 155.00 C 0.00 0.00 0.00 30.33 +2.08 40 0 772 0
30DEC26 157.50 C 0.00 0.00 0.00 29.23 +2.02 40 0 103 0
30DEC26 160.00 C 0.00 0.00 0.00 28.54 +3.24 41 0 1,127 0
30DEC26 162.50 C 26.90 26.90 26.90 27.73 +2.70 42 1 36 +1
30DEC26 165.00 C 25.63 26.02 25.63 26.21 +1.95 41 60 379 +30
30DEC26 167.50 C 0.00 0.00 0.00 25.31 +2.17 41 0 1,039 0
30DEC26 170.00 C 22.81 23.30 22.81 24.38 +2.09 41 34 8,322 -2
30DEC26 172.50 C 0.00 0.00 0.00 23.58 +1.95 41 0 970 0
30DEC26 175.00 C 22.00 22.28 22.00 22.28 +1.65 41 3 294 +3
30DEC26 177.50 C 0.00 0.00 0.00 21.81 +1.94 41 0 52 0
30DEC26 180.00 C 20.60 21.50 20.60 20.85 +1.67 41 3 1,703 +3
30DEC26 182.50 C 0.00 0.00 0.00 20.17 +1.75 41 0 65 0
30DEC26 185.00 C 0.00 0.00 0.00 19.33 +1.75 41 0 43 0
30DEC26 187.50 C 0.00 0.00 0.00 18.50 +1.62 41 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 17.68 +1.47 41 0 570 0
30DEC26 192.50 C 0.00 0.00 0.00 17.02 +1.47 41 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 16.36 +1.47 41 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 15.69 +1.47 41 0 2 0
30DEC26 200.00 C 14.10 16.00 14.10 15.00 +1.44 41 19 151 +19
30DEC26 205.00 C 0.00 0.00 0.00 13.71 +1.22 41 0 11 0
30DEC26 210.00 C 12.13 13.12 12.13 12.67 +1.20 41 2 180 +1
30DEC26 215.00 C 0.00 0.00 0.00 11.65 +1.20 41 0 13 0
30DEC26 220.00 C 0.00 0.00 0.00 10.63 +1.07 41 0 117 0
30DEC26 225.00 C 0.00 0.00 0.00 9.75 +0.95 41 0 9 0
30DEC26 230.00 C 10.50 10.50 10.50 8.99 +0.95 41 2 12 +2
30DEC26 235.00 C 0.00 0.00 0.00 8.23 +0.95 41 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 7.47 +0.76 41 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 6.90 +0.74 41 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 6.35 +0.73 41 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 5.80 +0.73 41 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 5.25 +0.56 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.85 +0.54 41 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 4.47 +0.54 41 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 4.09 +0.55 41 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 3.70 +0.44 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.40 +0.39 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.14 +0.39 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.88 +0.39 41 0 4 0
30DEC26 300.00 C 4.21 4.60 4.15 2.62 +0.36 41 13 1,635 +10
TOTAL CALL 58,159 726,622 +13,511
23JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
23JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 120 0 51 0
23JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 111 0 60 0
23JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 102 0 22 0
23JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
23JAN26 137.50 P 0.01 0.01 0.01 0.01 0.00 86 20 153 -2
23JAN26 140.00 P 0.01 0.01 0.01 0.01 0.00 77 32 769 -30
23JAN26 142.50 P 0.02 0.02 0.01 0.01 0.00 69 31 366 -1
23JAN26 145.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 237 0
23JAN26 147.50 P 0.06 0.06 0.06 0.01 -0.04 53 80 233 +54
23JAN26 150.00 P 0.14 0.14 0.05 0.02 -0.12 49 413 1,621 -151
23JAN26 152.50 P 0.35 0.35 0.10 0.05 -0.30 46 220 1,531 +28
23JAN26 155.00 P 0.73 0.73 0.15 0.16 -0.62 46 639 3,336 0
23JAN26 157.50 P 1.52 1.52 0.33 0.42 -1.10 46 1,848 4,476 +315
23JAN26 160.00 P 2.70 2.80 0.74 0.93 -1.77 45 990 2,247 +18
23JAN26 162.50 P 3.20 3.80 1.55 1.83 -2.32 45 487 471 -40
23JAN26 165.00 P 5.42 5.52 2.60 3.27 -2.89 46 1,539 2,039 -21
23JAN26 167.50 P 7.35 7.35 4.58 4.96 -3.39 44 54 320 +4
23JAN26 170.00 P 10.06 10.06 8.86 7.21 -3.52 50 13 152 -3
23JAN26 172.50 P 12.00 12.00 12.00 9.48 -3.74 50 2 51 -2
23JAN26 175.00 P 0.00 0.00 0.00 11.85 -3.63 49 0 5 0
23JAN26 177.50 P 0.00 0.00 0.00 14.30 -3.58 0 0 4 0
23JAN26 180.00 P 0.00 0.00 0.00 16.80 -3.57 0 0 0 0
23JAN26 182.50 P 0.00 0.00 0.00 19.30 -3.56 0 0 0 0
23JAN26 185.00 P 0.00 0.00 0.00 21.80 -3.56 0 0 0 0
23JAN26 187.50 P 0.00 0.00 0.00 24.30 -3.56 0 0 0 0
23JAN26 190.00 P 0.00 0.00 0.00 26.80 -3.56 0 0 0 0
23JAN26 192.50 P 0.00 0.00 0.00 29.30 -3.56 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 161 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 154 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 148 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 142 0 223 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 135 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 130 0 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 124 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,200 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2,900 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,576 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3,093 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5,191 0
29JAN26 117.50 P 0.05 0.05 0.05 0.01 0.00 78 20 966 0
29JAN26 120.00 P 0.06 0.06 0.06 0.01 0.00 73 4 10,061 -4
29JAN26 122.50 P 0.04 0.04 0.04 0.01 0.00 69 3 785 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 64 2 2,922 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4,270 0
29JAN26 130.00 P 0.10 0.10 0.07 0.01 0.00 55 50 14,789 -20
29JAN26 132.50 P 0.11 0.13 0.09 0.01 0.00 51 64 8,140 -52
29JAN26 135.00 P 0.13 0.16 0.10 0.01 0.00 47 199 9,476 -182
29JAN26 137.50 P 0.17 0.17 0.11 0.01 -0.01 43 225 5,573 +31
29JAN26 140.00 P 0.20 0.21 0.12 0.01 -0.04 39 951 13,214 +602
29JAN26 142.50 P 0.25 0.27 0.17 0.03 -0.08 39 171 10,122 -43
29JAN26 145.00 P 0.31 0.36 0.20 0.06 -0.15 38 1,003 7,538 +498
29JAN26 147.50 P 0.41 0.44 0.28 0.14 -0.27 39 155 6,723 +90
29JAN26 150.00 P 0.79 0.81 0.40 0.28 -0.45 38 2,472 12,829 +462
29JAN26 152.50 P 1.22 1.23 0.60 0.52 -0.70 38 1,583 5,922 +632
29JAN26 155.00 P 1.96 1.96 0.92 0.92 -0.93 38 6,366 12,940 +2,382
29JAN26 157.50 P 2.87 2.87 1.37 1.51 -1.34 39 1,931 4,095 -524
29JAN26 160.00 P 4.10 4.10 2.00 2.26 -1.78 38 2,194 18,192 +230
29JAN26 162.50 P 4.77 4.77 3.00 3.27 -2.27 37 489 2,714 -20
29JAN26 165.00 P 5.61 6.11 4.14 4.68 -2.59 38 484 3,818 +20
29JAN26 167.50 P 7.37 8.00 6.20 6.20 -2.72 38 14 2,407 0
29JAN26 170.00 P 11.40 11.40 9.00 8.31 -2.99 41 413 1,592 -94
29JAN26 172.50 P 11.56 11.56 11.56 10.32 -3.18 42 35 1,138 0
29JAN26 175.00 P 0.00 0.00 0.00 12.61 -3.24 45 0 2,664 0
29JAN26 177.50 P 0.00 0.00 0.00 14.86 -3.58 46 0 722 0
29JAN26 180.00 P 0.00 0.00 0.00 17.42 -3.53 53 0 575 0
29JAN26 182.50 P 0.00 0.00 0.00 19.92 -3.18 58 0 664 0
29JAN26 185.00 P 0.00 0.00 0.00 21.81 -4.25 38 0 60 0
29JAN26 187.50 P 0.00 0.00 0.00 24.30 -4.33 0 0 30 0
29JAN26 190.00 P 0.00 0.00 0.00 26.80 -4.16 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 29.30 -4.48 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 31.80 -3.88 0 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 34.30 -3.50 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 36.80 -4.08 0 0 26 0
29JAN26 205.00 P 0.00 0.00 0.00 41.80 -4.82 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 46.80 -3.92 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 51.84 -4.90 82 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 56.80 -3.54 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 61.80 -3.50 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 66.80 -3.54 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 71.80 -3.50 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 76.80 -3.53 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 81.80 -3.50 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 86.80 -3.63 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 91.80 -3.61 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 96.80 -3.50 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 101.80 -3.86 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 106.80 -3.92 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 111.80 -3.50 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 116.80 -3.50 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 121.80 -4.34 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 126.80 -3.50 0 0 0 0
30JAN26 137.50 P 0.19 0.19 0.10 0.01 -0.02 40 121 131 +121
30JAN26 140.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
30JAN26 142.50 P 0.30 0.30 0.27 0.06 -0.08 41 6 147 0
30JAN26 145.00 P 0.39 0.41 0.31 0.12 -0.16 40 64 215 +34
30JAN26 147.50 P 0.49 0.57 0.35 0.23 -0.27 40 244 190 +69
30JAN26 150.00 P 0.71 0.83 0.54 0.43 -0.43 40 310 385 +119
30JAN26 152.50 P 1.23 1.24 1.00 0.74 -0.65 40 316 382 +39
30JAN26 155.00 P 1.52 1.82 1.13 1.13 -0.99 39 350 339 +114
30JAN26 157.50 P 2.28 2.52 1.65 1.80 -1.28 40 90 191 +81
30JAN26 160.00 P 4.07 4.07 2.40 2.73 -1.47 41 142 164 +53
30JAN26 162.50 P 4.04 4.26 3.47 3.63 -2.14 39 20 80 +18
30JAN26 165.00 P 6.30 6.30 4.80 5.20 -2.27 41 33 91 +31
30JAN26 167.50 P 9.10 9.10 9.10 6.68 -2.69 41 2 2 +2
30JAN26 170.00 P 0.00 0.00 0.00 8.52 -2.94 42 0 1 0
30JAN26 172.50 P 0.00 0.00 0.00 10.45 -3.05 41 0 0 0
30JAN26 175.00 P 0.00 0.00 0.00 12.61 -3.44 43 0 0 0
30JAN26 177.50 P 0.00 0.00 0.00 14.86 -3.62 44 0 0 0
30JAN26 180.00 P 0.00 0.00 0.00 17.42 -3.55 50 0 0 0
30JAN26 182.50 P 0.00 0.00 0.00 19.92 -3.58 55 0 0 0
30JAN26 185.00 P 0.00 0.00 0.00 21.84 -4.22 40 0 0 0
30JAN26 187.50 P 0.00 0.00 0.00 24.31 -4.32 40 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 367 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
26FEB26 97.50 P 0.05 0.05 0.05 0.01 0.00 56 100 472 +100
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 333 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,096 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 407 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 43 0 614 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 397 0
26FEB26 115.00 P 0.21 0.21 0.19 0.02 -0.02 42 12 1,528 +8
26FEB26 117.50 P 0.24 0.24 0.22 0.04 -0.02 42 9 648 +7
26FEB26 120.00 P 0.30 0.30 0.28 0.06 -0.04 42 8 9,681 0
26FEB26 122.50 P 0.38 0.38 0.33 0.09 -0.05 42 89 1,847 0
26FEB26 125.00 P 0.42 0.45 0.40 0.14 -0.08 42 22 2,716 0
26FEB26 127.50 P 0.53 0.54 0.44 0.21 -0.12 41 225 4,621 +3
26FEB26 130.00 P 0.64 0.66 0.62 0.31 -0.16 41 48 16,486 +14
26FEB26 132.50 P 0.78 0.80 0.63 0.44 -0.22 41 56 2,834 +37
26FEB26 135.00 P 0.98 0.98 0.78 0.63 -0.29 42 43 21,841 0
26FEB26 137.50 P 1.23 1.30 0.96 0.87 -0.37 42 145 4,715 +69
26FEB26 140.00 P 1.49 1.64 1.18 1.17 -0.45 42 1,338 17,907 +1,113
26FEB26 142.50 P 2.14 2.14 1.54 1.54 -0.51 42 116 4,244 +64
26FEB26 145.00 P 2.22 2.39 1.85 1.95 -0.60 41 970 5,362 +797
26FEB26 147.50 P 3.01 3.01 2.29 2.44 -0.77 41 692 9,122 +328
26FEB26 150.00 P 3.96 4.04 2.93 3.02 -0.93 41 479 6,309 +25
26FEB26 152.50 P 4.26 4.51 3.62 3.75 -1.12 41 1,061 4,411 +262
26FEB26 155.00 P 5.98 5.98 4.50 4.60 -1.33 41 459 4,701 -157
26FEB26 157.50 P 7.00 7.00 5.28 5.60 -1.48 41 293 2,787 +141
26FEB26 160.00 P 7.99 8.00 6.22 6.62 -1.78 41 1,342 6,335 +834
26FEB26 162.50 P 9.21 9.25 7.61 7.88 -2.03 41 930 1,627 +680
26FEB26 165.00 P 11.19 11.19 8.85 9.53 -1.90 42 4,075 5,747 +3,610
26FEB26 167.50 P 13.11 13.11 11.48 11.02 -2.09 43 23 677 0
26FEB26 170.00 P 14.18 14.18 12.30 12.31 -2.44 41 18 435 +18
26FEB26 172.50 P 0.00 0.00 0.00 14.33 -2.32 44 0 63 0
26FEB26 175.00 P 0.00 0.00 0.00 16.16 -2.34 44 0 757 0
26FEB26 177.50 P 0.00 0.00 0.00 18.05 -2.68 44 0 39 0
26FEB26 180.00 P 0.00 0.00 0.00 20.04 -2.51 45 0 143 0
26FEB26 182.50 P 0.00 0.00 0.00 21.99 -2.72 45 0 33 0
26FEB26 185.00 P 0.00 0.00 0.00 23.77 -3.10 43 0 40 0
26FEB26 187.50 P 0.00 0.00 0.00 25.81 -3.76 42 0 30 0
26FEB26 190.00 P 28.00 28.00 28.00 28.40 -3.12 46 1 160 -1
26FEB26 192.50 P 0.00 0.00 0.00 30.80 -2.98 47 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 32.92 -3.82 47 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 35.24 -3.19 47 0 2 0
26FEB26 200.00 P 0.00 0.00 0.00 37.21 -4.47 43 0 30 0
26FEB26 205.00 P 0.00 0.00 0.00 42.81 -3.90 54 0 32 0
26FEB26 210.00 P 0.00 0.00 0.00 46.98 -3.74 46 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 51.84 -4.90 44 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 56.80 -3.54 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 61.80 -4.88 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 66.80 -3.54 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 71.80 -3.50 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 76.80 -4.37 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 81.80 -3.65 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 86.80 -3.63 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 91.80 -3.61 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 96.80 -3.50 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 101.80 -4.26 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 107.49 -3.23 93 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 111.80 -4.04 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 116.80 -3.50 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 121.80 -4.34 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 126.80 -3.50 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 131.80 -4.68 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 136.80 -3.50 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,899 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 904 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4,991 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,135 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,403 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7,793 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,334 0
30MAR26 95.00 P 0.26 0.26 0.26 0.01 0.00 42 70 2,577 0
30MAR26 97.50 P 0.00 0.00 0.00 0.02 0.00 43 0 9,341 0
30MAR26 100.00 P 0.00 0.00 0.00 0.03 0.00 43 0 28,151 0
30MAR26 102.50 P 0.26 0.26 0.26 0.04 -0.01 42 7 2,070 +7
30MAR26 105.00 P 0.30 0.30 0.30 0.06 -0.01 42 20 9,092 0
30MAR26 107.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 5,391 0
30MAR26 110.00 P 0.40 0.40 0.40 0.13 -0.02 42 65 16,571 0
30MAR26 112.50 P 0.00 0.00 0.00 0.18 -0.03 42 0 2,766 0
30MAR26 115.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 5,654 0
30MAR26 117.50 P 0.00 0.00 0.00 0.34 -0.07 42 0 7,181 0
30MAR26 120.00 P 0.00 0.00 0.00 0.47 -0.07 42 0 21,776 0
30MAR26 122.50 P 0.90 0.90 0.90 0.62 -0.11 42 1 4,451 -1
30MAR26 125.00 P 1.08 1.08 1.05 0.82 -0.12 42 100 11,480 0
30MAR26 127.50 P 0.00 0.00 0.00 1.05 -0.17 42 0 6,238 0
30MAR26 130.00 P 1.51 1.52 1.36 1.33 -0.21 42 15 25,285 +3
30MAR26 132.50 P 1.80 1.80 1.74 1.63 -0.24 42 152 47,963 0
30MAR26 135.00 P 1.93 2.20 1.92 1.94 -0.31 42 723 35,359 -88
30MAR26 137.50 P 2.28 2.28 2.15 2.38 -0.35 42 680 8,011 -500
30MAR26 140.00 P 3.13 3.18 2.70 2.87 -0.44 41 601 24,842 -500
30MAR26 142.50 P 3.58 3.86 3.19 3.45 -0.49 41 893 5,104 +5
30MAR26 145.00 P 4.26 4.40 4.25 4.08 -0.60 41 30 11,313 +12
30MAR26 147.50 P 5.39 5.39 4.48 4.80 -0.67 41 262 5,673 +99
30MAR26 150.00 P 6.50 6.50 5.12 5.61 -0.76 41 1,140 18,293 -929
30MAR26 152.50 P 6.70 7.01 5.93 6.47 -0.93 41 87 6,622 +27
30MAR26 155.00 P 7.80 7.92 7.11 7.45 -1.12 41 428 8,308 -125
30MAR26 157.50 P 9.15 9.15 9.15 8.46 -1.32 41 39 2,277 -30
30MAR26 160.00 P 11.33 11.33 9.05 9.63 -1.57 41 235 7,768 +168
30MAR26 162.50 P 11.99 12.06 11.50 11.10 -1.56 42 43 1,776 +28
30MAR26 165.00 P 14.13 14.13 12.00 12.34 -1.79 41 4,097 12,754 +2,694
30MAR26 167.50 P 13.60 13.60 13.59 13.81 -1.95 42 9 1,754 -9
30MAR26 170.00 P 0.00 0.00 0.00 15.34 -2.09 42 0 7,304 0
30MAR26 172.50 P 0.00 0.00 0.00 17.01 -2.33 42 0 1,143 0
30MAR26 175.00 P 0.00 0.00 0.00 19.16 -2.02 44 0 1,291 0
30MAR26 177.50 P 0.00 0.00 0.00 20.95 -2.00 44 0 1,044 0
30MAR26 180.00 P 21.80 21.80 21.80 22.79 -1.52 45 9 772 +9
30MAR26 182.50 P 0.00 0.00 0.00 24.66 -2.36 45 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 25.95 -3.12 42 0 889 0
30MAR26 187.50 P 29.18 29.18 29.18 28.68 -2.49 46 3 484 0
30MAR26 190.00 P 0.00 0.00 0.00 30.75 -2.57 46 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 32.82 -2.43 46 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 35.06 -2.83 47 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 35.24 -4.93 36 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 39.23 -2.48 47 0 3,080 0
30MAR26 205.00 P 0.00 0.00 0.00 43.35 -3.36 45 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 48.44 -2.77 49 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 52.24 -4.90 42 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 57.04 -5.13 42 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 61.91 -5.35 42 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 67.43 -4.72 52 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 72.03 -5.12 49 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 76.91 -4.26 49 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 81.80 -4.86 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 86.80 -3.65 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 91.80 -3.61 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 96.80 -3.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 102.25 -3.81 66 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 107.49 -3.23 71 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 111.80 -4.04 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 116.80 -4.45 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 121.80 -4.34 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 126.80 -3.50 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 131.80 -4.68 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 136.80 -3.97 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 133 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
29APR26 97.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 148 0
29APR26 100.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 343 0
29APR26 102.50 P 0.00 0.00 0.00 0.11 -0.04 40 0 157 0
29APR26 105.00 P 0.00 0.00 0.00 0.16 -0.05 40 0 183 0
29APR26 107.50 P 0.00 0.00 0.00 0.22 -0.07 40 0 268 0
29APR26 110.00 P 0.00 0.00 0.00 0.31 -0.08 40 0 86 0
29APR26 112.50 P 0.00 0.00 0.00 0.40 -0.12 40 0 34 0
29APR26 115.00 P 0.81 0.81 0.81 0.54 -0.13 40 2 322 +2
29APR26 117.50 P 0.00 0.00 0.00 0.69 -0.17 40 0 307 0
29APR26 120.00 P 1.12 1.15 1.12 0.88 -0.21 40 67 733 +67
29APR26 122.50 P 0.00 0.00 0.00 1.11 -0.26 40 0 807 0
29APR26 125.00 P 0.00 0.00 0.00 1.39 -0.25 40 0 1,405 0
29APR26 127.50 P 1.88 1.88 1.82 1.69 -0.28 40 136 1,029 +136
29APR26 130.00 P 2.19 2.19 2.19 2.00 -0.34 40 1 1,278 +1
29APR26 132.50 P 0.00 0.00 0.00 2.36 -0.47 40 0 5,561 0
29APR26 135.00 P 0.00 0.00 0.00 2.97 -0.35 40 0 1,728 0
29APR26 137.50 P 3.48 3.62 3.16 3.32 -0.64 40 103 2,437 +71
29APR26 140.00 P 4.05 4.19 3.73 3.94 -0.66 40 188 2,234 +164
29APR26 142.50 P 0.00 0.00 0.00 4.57 -0.78 39 0 1,429 0
29APR26 145.00 P 5.85 5.89 5.52 5.29 -0.86 39 480 2,355 +460
29APR26 147.50 P 6.51 6.51 6.50 6.10 -0.91 39 46 622 -18
29APR26 150.00 P 7.75 7.75 6.58 6.91 -1.09 39 151 1,296 +111
29APR26 152.50 P 0.00 0.00 0.00 7.89 -1.10 39 0 994 0
29APR26 155.00 P 9.44 9.44 9.02 8.88 -1.32 39 36 299 +36
29APR26 157.50 P 0.00 0.00 0.00 10.02 -1.48 39 0 535 0
29APR26 160.00 P 11.85 11.85 11.30 11.29 -1.60 39 31 562 -1
29APR26 162.50 P 0.00 0.00 0.00 12.62 -1.74 40 0 390 0
29APR26 165.00 P 0.00 0.00 0.00 14.04 -1.89 40 0 613 0
29APR26 167.50 P 0.00 0.00 0.00 15.55 -1.84 40 0 548 0
29APR26 170.00 P 17.92 17.92 17.92 17.41 -1.65 42 30 398 +30
29APR26 172.50 P 0.00 0.00 0.00 18.71 -2.30 41 0 711 0
29APR26 175.00 P 0.00 0.00 0.00 20.71 -1.91 42 0 315 0
29APR26 177.50 P 0.00 0.00 0.00 22.03 -2.61 41 0 140 0
29APR26 180.00 P 0.00 0.00 0.00 24.23 -2.30 42 0 38 0
29APR26 182.50 P 0.00 0.00 0.00 25.74 -2.71 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 27.82 -2.67 42 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 29.81 -2.23 43 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 31.51 -3.09 42 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 33.64 -3.11 42 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 35.70 -3.22 43 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 37.68 -3.44 42 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 40.43 -1.96 45 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 44.64 -3.34 45 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 48.89 -3.25 44 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 53.07 -4.07 43 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 58.19 -3.98 46 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 62.95 -4.48 47 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 67.43 -4.94 45 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 73.27 -4.02 53 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 77.29 -4.49 48 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 81.80 -4.86 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 86.80 -3.83 0 0 0 0
29JUN26 80.00 P 0.31 0.32 0.31 0.03 -0.02 40 41 2,841 +41
29JUN26 82.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 724 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 6,405 0
29JUN26 87.50 P 0.00 0.00 0.00 0.09 -0.04 40 0 459 0
29JUN26 90.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 2,133 0
29JUN26 92.50 P 0.00 0.00 0.00 0.16 -0.07 39 0 1,081 0
29JUN26 95.00 P 0.00 0.00 0.00 0.22 -0.10 39 0 5,009 0
29JUN26 97.50 P 0.00 0.00 0.00 0.29 -0.12 39 0 2,149 0
29JUN26 100.00 P 0.00 0.00 0.00 0.38 -0.16 39 0 6,841 0
29JUN26 102.50 P 0.98 0.98 0.98 0.49 -0.18 39 4 2,009 -4
29JUN26 105.00 P 1.05 1.05 1.05 0.62 -0.24 39 2 4,525 +2
29JUN26 107.50 P 0.00 0.00 0.00 0.78 -0.28 39 0 4,103 0
29JUN26 110.00 P 1.44 1.44 1.40 0.98 -0.32 39 4 4,491 0
29JUN26 112.50 P 1.50 1.50 1.50 1.18 -0.41 39 1 3,524 +1
29JUN26 115.00 P 0.00 0.00 0.00 1.47 -0.39 39 0 6,166 0
29JUN26 117.50 P 2.01 2.01 2.01 1.75 -0.42 39 1 2,204 0
29JUN26 120.00 P 2.51 2.51 2.35 2.11 -0.44 39 68 10,458 +67
29JUN26 122.50 P 2.88 2.88 2.88 2.50 -0.46 39 65 2,695 +65
29JUN26 125.00 P 3.30 3.30 3.20 2.92 -0.54 39 75 7,679 +65
29JUN26 127.50 P 3.81 3.81 3.81 3.44 -0.52 39 45 1,471 +45
29JUN26 130.00 P 4.23 4.23 4.00 3.93 -0.67 39 66 6,839 +65
29JUN26 132.50 P 4.95 4.95 4.95 4.57 -0.67 39 92 3,289 +32
29JUN26 135.00 P 5.50 5.54 5.25 5.09 -0.82 39 124 9,969 +29
29JUN26 137.50 P 6.10 6.30 6.10 5.77 -0.95 39 109 3,434 +21
29JUN26 140.00 P 7.21 7.21 6.99 6.64 -0.90 39 76 5,033 +4
29JUN26 142.50 P 7.80 7.80 7.25 7.25 -1.13 39 76 9,769 +16
29JUN26 145.00 P 9.00 9.00 8.06 8.27 -1.10 39 411 11,817 +351
29JUN26 147.50 P 0.00 0.00 0.00 9.15 -1.22 39 0 2,772 0
29JUN26 150.00 P 11.15 11.16 10.50 10.11 -1.26 39 419 13,623 +366
29JUN26 152.50 P 12.29 12.29 11.75 11.23 -1.33 39 558 1,783 +495
29JUN26 155.00 P 13.59 13.65 12.61 12.41 -1.40 39 278 2,757 +226
29JUN26 157.50 P 14.66 14.72 14.30 13.63 -1.56 39 166 1,171 +159
29JUN26 160.00 P 14.75 14.75 14.75 14.94 -1.65 39 1 7,630 -1
29JUN26 162.50 P 17.14 17.28 17.02 16.42 -1.67 40 90 356 +29
29JUN26 165.00 P 0.00 0.00 0.00 17.82 -1.90 40 0 2,667 0
29JUN26 167.50 P 0.00 0.00 0.00 19.38 -1.79 40 0 698 0
29JUN26 170.00 P 0.00 0.00 0.00 20.85 -2.04 40 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 22.56 -2.00 41 0 446 0
29JUN26 175.00 P 0.00 0.00 0.00 24.23 -2.03 41 0 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 25.87 -2.36 41 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 27.57 -1.98 41 0 148 0
29JUN26 182.50 P 0.00 0.00 0.00 29.32 -2.68 41 0 405 0
29JUN26 185.00 P 0.00 0.00 0.00 31.11 -2.60 41 0 365 0
29JUN26 187.50 P 0.00 0.00 0.00 33.08 -2.62 41 0 36 0
29JUN26 190.00 P 0.00 0.00 0.00 34.97 -2.86 42 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 36.96 -2.76 42 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 38.96 -2.67 42 0 30 0
29JUN26 197.50 P 0.00 0.00 0.00 40.96 -2.17 42 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 42.84 -3.25 42 0 8 0
29JUN26 205.00 P 0.00 0.00 0.00 47.27 -2.02 43 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 51.55 -2.34 44 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 56.06 -2.98 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 60.45 -3.30 45 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 65.15 -2.28 46 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 69.51 -2.86 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 74.18 -3.11 47 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 78.75 -3.44 47 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 83.97 -2.69 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 87.36 -5.07 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 92.01 -4.30 41 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 96.81 -5.34 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 102.25 -4.86 47 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 107.49 -4.52 50 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 111.80 -4.04 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 116.80 -5.11 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 121.80 -5.21 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 127.22 -3.08 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 131.80 -5.02 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 136.80 -3.97 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.23 -0.03 41 0 867 0
29SEP26 82.50 P 0.00 0.00 0.00 0.29 -0.06 41 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.39 -0.05 41 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.48 -0.08 41 0 20 0
29SEP26 90.00 P 0.00 0.00 0.00 0.61 -0.09 41 0 49 0
29SEP26 92.50 P 1.30 1.33 1.30 0.76 -0.10 41 280 678 -275
29SEP26 95.00 P 1.41 1.41 1.41 0.93 -0.14 41 9 340 -1
29SEP26 97.50 P 0.00 0.00 0.00 1.13 -0.14 41 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.34 -0.20 41 0 573 0
29SEP26 102.50 P 1.99 1.99 1.99 1.62 -0.21 41 20 212 -20
29SEP26 105.00 P 2.25 2.25 2.25 1.92 -0.21 41 2 2,609 0
29SEP26 107.50 P 0.00 0.00 0.00 2.22 -0.30 41 0 186 0
29SEP26 110.00 P 2.65 2.76 2.65 2.60 -0.26 41 596 1,360 +596
29SEP26 112.50 P 0.00 0.00 0.00 3.03 -0.20 41 0 704 0
29SEP26 115.00 P 0.00 0.00 0.00 3.42 -0.24 41 0 5,867 0
29SEP26 117.50 P 0.00 0.00 0.00 3.83 -0.33 40 0 610 0
29SEP26 120.00 P 0.00 0.00 0.00 4.26 -0.42 40 0 1,604 0
29SEP26 122.50 P 0.00 0.00 0.00 4.79 -0.52 40 0 1,041 0
29SEP26 125.00 P 5.66 5.66 5.66 5.40 -0.57 40 65 2,180 +65
29SEP26 127.50 P 6.29 6.29 6.21 6.06 -0.58 40 21 1,095 +19
29SEP26 130.00 P 7.03 7.03 7.03 6.73 -0.64 40 87 6,302 0
29SEP26 132.50 P 7.19 7.19 7.19 7.44 -0.76 40 65 1,690 0
29SEP26 135.00 P 8.45 8.45 8.38 8.44 -0.60 40 39 4,059 +39
29SEP26 137.50 P 0.00 0.00 0.00 9.11 -0.77 40 0 1,309 0
29SEP26 140.00 P 10.17 10.44 10.17 10.52 -0.33 41 76 6,337 -9
29SEP26 142.50 P 0.00 0.00 0.00 11.32 -0.55 41 0 1,327 0
29SEP26 145.00 P 0.00 0.00 0.00 11.91 -0.98 40 0 6,542 0
29SEP26 147.50 P 0.00 0.00 0.00 12.93 -1.07 40 0 1,790 0
29SEP26 150.00 P 14.66 14.66 14.66 13.96 -1.15 40 2,002 8,877 +2,002
29SEP26 152.50 P 15.55 15.55 15.55 15.09 -1.25 40 1 2,603 0
29SEP26 155.00 P 0.00 0.00 0.00 16.30 -1.36 39 0 3,516 0
29SEP26 157.50 P 0.00 0.00 0.00 17.53 -1.50 39 0 1,514 0
29SEP26 160.00 P 18.82 18.82 18.82 18.82 -1.71 39 5 5,520 +5
29SEP26 162.50 P 0.00 0.00 0.00 20.26 -1.67 40 0 766 0
29SEP26 165.00 P 0.00 0.00 0.00 21.79 -1.48 40 0 2,918 0
29SEP26 167.50 P 0.00 0.00 0.00 23.24 -1.87 40 0 930 0
29SEP26 170.00 P 0.00 0.00 0.00 24.81 -1.73 40 4 511 -4
29SEP26 172.50 P 0.00 0.00 0.00 26.41 -1.91 40 0 454 0
29SEP26 175.00 P 0.00 0.00 0.00 28.02 -2.07 40 0 989 0
29SEP26 177.50 P 0.00 0.00 0.00 29.69 -2.05 40 0 61 0
29SEP26 180.00 P 0.00 0.00 0.00 31.40 -2.74 41 0 1,870 0
29SEP26 182.50 P 0.00 0.00 0.00 32.67 -2.32 40 0 56 0
29SEP26 185.00 P 35.10 35.10 35.10 35.10 -1.98 41 1 83 -1
29SEP26 187.50 P 0.00 0.00 0.00 36.56 -2.11 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 38.49 -1.99 41 0 6 0
29SEP26 192.50 P 0.00 0.00 0.00 40.78 -1.05 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 42.51 -2.33 42 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 44.21 -1.72 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 45.52 -2.90 40 0 350 0
29SEP26 205.00 P 0.00 0.00 0.00 50.50 -1.45 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.66 -2.32 43 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 59.31 -2.53 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.58 -2.78 42 0 105 0
29SEP26 225.00 P 0.00 0.00 0.00 66.78 -2.59 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 71.50 -2.98 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 76.22 -1.29 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.50 -2.54 44 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 84.27 -4.82 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.12 -3.31 43 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 93.29 -3.41 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.19 -3.96 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 102.85 -4.43 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 107.49 -5.34 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 112.26 -3.79 42 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 116.94 -5.08 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 122.07 -4.94 43 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 127.22 -4.90 45 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 132.39 -4.64 47 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 136.80 -3.97 0 0 0 0
30DEC26 80.00 P 1.20 1.20 1.20 0.57 -0.09 41 4 607 -4
30DEC26 82.50 P 1.33 1.33 1.33 0.71 -0.09 41 5 71 +5
30DEC26 85.00 P 0.00 0.00 0.00 0.86 -0.12 41 0 149 0
30DEC26 87.50 P 0.00 0.00 0.00 1.05 -0.14 41 0 38 0
30DEC26 90.00 P 0.00 0.00 0.00 1.27 -0.13 41 0 81 0
30DEC26 92.50 P 0.00 0.00 0.00 1.48 -0.20 41 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 1.77 -0.21 41 0 2,048 0
30DEC26 97.50 P 0.00 0.00 0.00 2.08 -0.21 41 0 105 0
30DEC26 100.00 P 2.67 2.71 2.60 2.38 -0.29 41 8 581 +8
30DEC26 102.50 P 0.00 0.00 0.00 2.78 -0.31 41 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.20 -0.31 41 0 174 0
30DEC26 107.50 P 0.00 0.00 0.00 3.62 -0.30 41 0 63 0
30DEC26 110.00 P 0.00 0.00 0.00 4.07 -0.31 41 0 259 0
30DEC26 112.50 P 0.00 0.00 0.00 4.50 -0.34 40 0 1,066 0
30DEC26 115.00 P 0.00 0.00 0.00 5.00 -0.37 40 0 324 0
30DEC26 117.50 P 0.00 0.00 0.00 5.54 -0.45 40 0 424 0
30DEC26 120.00 P 6.40 6.40 6.40 6.30 -0.37 40 20 949 0
30DEC26 122.50 P 0.00 0.00 0.00 6.78 -0.57 40 0 838 0
30DEC26 125.00 P 7.88 7.88 7.88 7.47 -0.58 40 89 490 +89
30DEC26 127.50 P 8.34 8.34 8.14 8.18 -0.72 40 66 2,024 +1
30DEC26 130.00 P 9.10 9.10 9.10 9.55 -0.20 41 1 5,524 -1
30DEC26 132.50 P 0.00 0.00 0.00 9.84 -0.76 40 0 1,050 0
30DEC26 135.00 P 11.50 11.50 10.90 10.70 -0.77 40 3 524 0
30DEC26 137.50 P 12.20 12.20 12.20 11.56 -0.93 40 65 1,959 0
30DEC26 140.00 P 12.80 12.80 12.80 12.55 -0.98 40 2 413 0
30DEC26 142.50 P 0.00 0.00 0.00 13.91 -0.65 40 0 87 0
30DEC26 145.00 P 0.00 0.00 0.00 14.68 -0.93 40 0 2,213 0
30DEC26 147.50 P 0.00 0.00 0.00 15.66 -1.09 39 0 453 0
30DEC26 150.00 P 17.29 17.29 16.60 16.76 -1.22 39 2 559 +1
30DEC26 152.50 P 0.00 0.00 0.00 17.98 -1.27 39 0 284 0
30DEC26 155.00 P 19.77 19.77 19.77 19.21 -1.29 39 1 505 0
30DEC26 157.50 P 0.00 0.00 0.00 20.54 -1.41 39 0 237 0
30DEC26 160.00 P 0.00 0.00 0.00 21.95 -1.41 40 0 2,258 0
30DEC26 162.50 P 0.00 0.00 0.00 23.33 -1.50 40 0 616 0
30DEC26 165.00 P 0.00 0.00 0.00 24.76 -1.59 40 0 377 0
30DEC26 167.50 P 0.00 0.00 0.00 26.28 -1.54 40 0 1,190 0
30DEC26 170.00 P 0.00 0.00 0.00 27.82 -1.80 40 0 6,470 0
30DEC26 172.50 P 0.00 0.00 0.00 29.36 -1.76 40 0 1,100 0
30DEC26 175.00 P 0.00 0.00 0.00 30.96 -1.76 40 0 194 0
30DEC26 177.50 P 0.00 0.00 0.00 32.60 -1.82 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 34.28 -1.98 40 0 6 0
30DEC26 182.50 P 0.00 0.00 0.00 35.99 -1.32 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.73 -2.24 40 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 39.40 -1.52 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 41.42 -2.61 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 42.77 -1.95 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.92 -3.30 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 47.07 -1.58 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.19 -3.66 40 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 52.86 -2.95 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 56.56 -3.61 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 60.83 -3.17 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 64.86 -1.74 42 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 68.23 -3.25 41 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 72.33 -4.93 40 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 77.55 -4.18 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.94 -1.99 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.23 -2.86 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.05 -1.95 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.09 -3.21 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.66 -2.65 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.54 -4.38 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 109.17 -3.66 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.61 -3.75 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 118.06 -3.96 42 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 122.89 -4.12 43 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 127.87 -4.54 44 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 132.68 -4.35 44 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 137.21 -3.92 42 0 0 0
TOTAL PUT 56,739 1,081,340 +19,328
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 12.96
29JAN26 5.75 C 0.00 0.00 0.00 7.27 +0.05 306 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.01 +0.01 282 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 6.71 -0.12 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.52 +0.04 264 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.25 +0.03 232 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 5.96 -0.01 0 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 5.77 -0.02 227 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.46 -0.06 0 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.21 0.00 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 4.97 -0.08 133 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 4.72 -0.10 125 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.47 -0.04 117 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.22 -0.07 109 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 3.97 0.00 102 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 3.72 -0.09 94 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.47 0.00 87 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.22 +0.01 80 0 590 0
29JAN26 10.00 C 2.99 2.99 2.99 2.96 -0.04 0 2 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 2.47 -0.07 60 0 769 0
29JAN26 11.00 C 0.00 0.00 0.00 1.98 -0.06 59 0 331 0
29JAN26 11.50 C 0.00 0.00 0.00 1.50 -0.06 55 0 148 0
29JAN26 12.00 C 0.00 0.00 0.00 1.06 -0.02 54 0 194 0
29JAN26 12.50 C 0.53 0.67 0.53 0.69 -0.04 55 8 229 +6
29JAN26 13.00 C 0.32 0.46 0.32 0.43 -0.01 58 86 201 +49
29JAN26 13.50 C 0.00 0.00 0.00 0.23 -0.02 57 0 358 0
29JAN26 14.00 C 0.12 0.12 0.11 0.12 0.00 58 7 158 -2
29JAN26 14.50 C 0.05 0.05 0.05 0.05 -0.01 56 5 156 +5
29JAN26 15.00 C 0.03 0.03 0.03 0.02 -0.01 56 5 217 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 146 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 58 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 5.54 -0.02 103 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.31 0.00 103 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.01 -0.06 80 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.72 -0.10 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.49 -0.05 56 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.28 -0.01 74 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.99 0.00 48 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.78 -0.05 64 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.50 -0.11 48 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.26 -0.05 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.02 -0.04 48 0 113 0
26FEB26 10.50 C 2.50 2.50 2.50 2.63 0.00 59 2 60 -2
26FEB26 11.00 C 0.00 0.00 0.00 2.18 -0.01 55 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.67 -0.10 44 0 269 0
26FEB26 12.00 C 0.00 0.00 0.00 1.35 -0.03 48 0 328 0
26FEB26 12.50 C 1.00 1.00 1.00 1.04 -0.03 48 15 333 0
26FEB26 13.00 C 0.79 0.79 0.78 0.79 -0.03 48 41 218 +33
26FEB26 13.50 C 0.55 0.55 0.54 0.59 -0.03 49 30 146 -2
26FEB26 14.00 C 0.41 0.45 0.41 0.43 -0.02 49 52 1,869 +52
26FEB26 14.50 C 0.00 0.00 0.00 0.30 -0.02 49 0 119 0
26FEB26 15.00 C 0.00 0.00 0.00 0.21 -0.01 49 0 75 0
26FEB26 15.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 43 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 661 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 178 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 0.00 51 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 0.00 51 0 8 0
30MAR26 2.90 C 0.00 0.00 0.00 10.08 +0.01 131 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.98 -0.01 126 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.88 -0.01 121 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.78 -0.04 117 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.68 -0.13 111 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.58 -0.11 106 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.48 -0.02 100 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.38 0.00 91 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.28 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.18 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.08 -0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.98 -0.13 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.88 -0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.78 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.76 +0.07 147 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.58 -0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.48 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.39 -0.12 93 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.35 +0.03 132 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.19 -0.12 87 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.15 +0.05 127 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.99 +0.01 81 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.74 -0.13 72 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.57 +0.08 118 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.27 +0.03 94 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.01 +0.01 83 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.85 -0.03 109 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.52 0.00 79 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.25 -0.07 58 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.08 +0.11 89 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.84 +0.01 86 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.58 +0.02 80 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.31 0.00 71 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.01 -0.06 47 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.85 +0.03 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.58 +0.01 63 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.31 +0.02 55 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.99 -0.11 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.82 -0.01 50 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.69 +0.07 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.31 -0.15 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.18 -0.03 53 0 1,297 0
30MAR26 10.50 C 0.00 0.00 0.00 2.77 +0.03 53 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.30 +0.03 47 0 71 0
30MAR26 11.50 C 0.00 0.00 0.00 1.91 -0.02 45 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.63 -0.06 48 0 273 0
30MAR26 12.50 C 0.00 0.00 0.00 1.35 -0.03 48 0 48 0
30MAR26 13.00 C 0.00 0.00 0.00 1.11 -0.03 49 0 185 0
30MAR26 13.50 C 0.00 0.00 0.00 0.91 0.00 49 0 208 0
30MAR26 14.00 C 0.76 0.76 0.69 0.74 -0.01 50 5 2,637 0
30MAR26 14.50 C 0.00 0.00 0.00 0.59 -0.01 50 0 63 0
30MAR26 15.00 C 0.00 0.00 0.00 0.46 -0.02 49 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.36 -0.01 49 0 70 0
30MAR26 16.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 113 0
30MAR26 16.50 C 0.00 0.00 0.00 0.22 0.00 50 0 37 0
30MAR26 17.00 C 0.00 0.00 0.00 0.16 -0.01 49 0 66 0
30MAR26 17.50 C 0.00 0.00 0.00 0.13 0.00 50 0 90 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 0.00 50 0 126 0
29APR26 8.75 C 0.00 0.00 0.00 4.37 +0.08 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.16 -0.07 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.00 +0.06 59 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.75 +0.02 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.56 +0.04 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.32 +0.09 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.82 -0.09 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.56 +0.09 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.19 0.00 50 0 0 0
29APR26 12.00 C 1.83 1.83 1.83 1.84 -0.05 48 50 65 +50
29APR26 12.50 C 0.00 0.00 0.00 1.57 -0.03 48 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 1.33 -0.03 48 0 235 0
29APR26 13.50 C 0.00 0.00 0.00 1.13 -0.02 49 0 310 0
29APR26 14.00 C 0.00 0.00 0.00 0.96 -0.02 49 0 157 0
29APR26 14.50 C 0.00 0.00 0.00 0.80 -0.01 49 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.66 -0.01 49 0 530 0
29APR26 15.50 C 0.00 0.00 0.00 0.54 -0.01 49 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.44 -0.01 49 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.36 -0.01 49 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.29 -0.01 49 0 27 0
29APR26 17.50 C 0.00 0.00 0.00 0.24 0.00 49 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 20 0
29JUN26 3.70 C 0.00 0.00 0.00 9.30 +0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.18 -0.05 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.12 -0.04 77 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.10 -0.01 106 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.00 -0.02 103 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.81 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.76 -0.01 88 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.63 -0.10 73 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.50 -0.07 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.49 -0.02 90 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.35 -0.03 76 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.23 -0.08 63 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.15 -0.02 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.04 -0.02 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.86 -0.03 82 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.59 +0.02 74 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.33 +0.04 67 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.13 -0.04 73 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.85 -0.03 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.57 -0.04 53 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.34 +0.02 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.17 +0.03 64 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.93 +0.02 62 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.63 0.00 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.40 -0.01 52 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.22 +0.04 56 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.93 -0.01 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.72 -0.05 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.47 -0.03 47 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.28 -0.02 48 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 4.06 -0.03 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.90 +0.01 50 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.73 +0.05 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.46 0.00 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.11 0.00 48 0 4 0
29JUN26 11.00 C 2.78 2.78 2.77 2.77 +0.01 47 2 88 +2
29JUN26 11.50 C 0.00 0.00 0.00 2.50 +0.03 49 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.26 +0.06 50 0 180 0
29JUN26 12.50 C 0.00 0.00 0.00 1.92 -0.04 47 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.70 -0.01 48 0 33 0
29JUN26 13.50 C 0.00 0.00 0.00 1.50 -0.01 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.32 -0.01 48 0 17 0
29JUN26 14.50 C 0.00 0.00 0.00 1.17 0.00 49 0 20 0
29JUN26 15.00 C 1.03 1.03 1.03 1.02 -0.01 49 1 16 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.88 -0.01 49 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.77 0.00 49 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 0.66 -0.01 49 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.57 -0.01 49 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.35 -0.03 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.23 -0.08 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.15 -0.04 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.04 -0.05 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.86 -0.03 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.59 +0.02 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.33 +0.03 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.13 -0.04 63 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.85 -0.04 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.60 -0.07 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.36 -0.05 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.17 -0.04 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.93 -0.01 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.70 -0.03 51 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.47 +0.01 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.25 -0.01 50 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.07 +0.07 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.81 -0.06 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.65 -0.01 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.44 -0.04 49 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.28 +0.01 50 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.05 -0.01 48 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.91 -0.01 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.71 -0.01 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.39 -0.01 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.07 +0.03 48 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.77 -0.08 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.54 -0.02 48 0 99 0
29SEP26 12.50 C 0.00 0.00 0.00 2.33 0.00 49 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 0.00 48 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.89 0.00 48 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.72 0.00 49 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.57 0.00 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.41 -0.01 49 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 0.00 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.15 0.00 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.93 -0.01 49 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.83 -0.01 49 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.75 0.00 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.34 -0.04 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.17 0.00 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.98 0.00 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.75 -0.04 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.59 -0.02 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.44 +0.06 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.27 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.07 -0.04 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.88 -0.07 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.58 -0.07 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.30 -0.06 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.05 -0.06 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.81 0.00 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.60 -0.01 47 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.39 -0.02 47 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 2.26 0.00 48 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.04 -0.05 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.89 -0.04 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.75 -0.04 48 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.65 0.00 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 0.00 49 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.40 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.28 0.00 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 +0.01 49 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.09 +0.03 49 0 0 0
TOTAL CALL 311 21,302 +192
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 203 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 193 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 183 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 173 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 164 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 155 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 147 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 139 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 130 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 137 0
29JAN26 9.75 P 0.01 0.01 0.01 0.01 0.00 92 5 593 -5
29JAN26 10.00 P 0.01 0.01 0.01 0.01 0.00 84 2 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 791 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 375 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 189 0
29JAN26 12.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 579 0
29JAN26 12.50 P 0.31 0.31 0.22 0.23 -0.02 56 12 380 +7
29JAN26 13.00 P 0.47 0.47 0.43 0.44 -0.03 55 2 235 0
29JAN26 13.50 P 0.00 0.00 0.00 0.76 -0.02 56 0 89 0
29JAN26 14.00 P 0.00 0.00 0.00 1.16 +0.01 59 0 223 0
29JAN26 14.50 P 0.00 0.00 0.00 1.56 0.00 48 0 66 0
29JAN26 15.00 P 0.00 0.00 0.00 2.12 +0.06 80 0 3 0
29JAN26 15.50 P 0.00 0.00 0.00 2.62 +0.08 92 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.54 0.00 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.54 -0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.04 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 79 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 0.00 52 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 0.00 51 0 737 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 355 0
26FEB26 11.00 P 0.13 0.13 0.12 0.13 -0.01 48 20 466 +20
26FEB26 11.50 P 0.00 0.00 0.00 0.23 -0.01 49 0 882 0
26FEB26 12.00 P 0.37 0.37 0.37 0.37 -0.01 49 4 396 +3
26FEB26 12.50 P 0.55 0.55 0.55 0.56 -0.01 49 2 588 0
26FEB26 13.00 P 0.80 0.80 0.80 0.80 0.00 49 2 132 0
26FEB26 13.50 P 0.00 0.00 0.00 1.11 0.00 50 0 74 0
26FEB26 14.00 P 0.00 0.00 0.00 1.47 +0.01 51 0 89 0
26FEB26 14.50 P 0.00 0.00 0.00 1.78 -0.05 47 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 2.14 -0.15 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.62 +0.03 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.19 +0.08 59 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.62 +0.04 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.05 +0.01 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.59 +0.04 61 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.10 +0.03 68 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 50 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 50 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 0.00 50 0 28 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 0.00 50 0 19 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 0.00 49 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 0.00 50 0 76 0
30MAR26 10.50 P 0.00 0.00 0.00 0.20 0.00 49 0 78 0
30MAR26 11.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.44 -0.01 48 0 452 0
30MAR26 12.00 P 0.68 0.68 0.62 0.63 0.00 49 95 332 +95
30MAR26 12.50 P 0.85 0.85 0.85 0.86 +0.01 50 15 206 +15
30MAR26 13.00 P 0.00 0.00 0.00 1.09 0.00 49 0 84 0
30MAR26 13.50 P 0.00 0.00 0.00 1.39 0.00 50 0 99 0
30MAR26 14.00 P 0.00 0.00 0.00 1.73 0.00 50 0 170 0
30MAR26 14.50 P 0.00 0.00 0.00 2.05 -0.03 49 0 141 0
30MAR26 15.00 P 0.00 0.00 0.00 2.43 -0.03 49 0 45 0
30MAR26 15.50 P 0.00 0.00 0.00 2.88 +0.04 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.22 -0.02 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.73 +0.06 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.13 -0.04 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.70 -0.05 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.21 +0.14 63 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 0.00 49 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 -0.01 48 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 1 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29APR26 10.00 P 0.21 0.21 0.21 0.21 -0.01 48 70 31 -44
29APR26 10.50 P 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.43 -0.02 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.59 -0.02 48 0 303 0
29APR26 12.00 P 0.00 0.00 0.00 0.78 -0.02 47 0 53 0
29APR26 12.50 P 0.00 0.00 0.00 1.01 -0.01 48 0 110 0
29APR26 13.00 P 0.00 0.00 0.00 1.27 0.00 48 0 438 0
29APR26 13.50 P 0.00 0.00 0.00 1.56 -0.01 48 0 270 0
29APR26 14.00 P 0.00 0.00 0.00 1.91 0.00 49 0 107 0
29APR26 14.50 P 0.00 0.00 0.00 2.26 0.00 50 0 106 0
29APR26 15.00 P 0.00 0.00 0.00 2.62 -0.05 50 0 91 0
29APR26 15.50 P 0.00 0.00 0.00 3.06 -0.01 52 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.36 +0.01 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.80 +0.01 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.28 -0.09 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.72 -0.08 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.21 +0.04 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 48 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 49 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 0.00 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 0.00 49 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 0.00 48 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 0.00 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 0.00 49 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 0.00 49 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 0.00 49 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 0.00 49 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.01 48 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 +0.01 48 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.54 -0.01 48 0 128 0
29JUN26 11.00 P 0.00 0.00 0.00 0.68 -0.01 47 0 272 0
29JUN26 11.50 P 0.00 0.00 0.00 0.88 -0.01 48 0 369 0
29JUN26 12.00 P 1.15 1.15 1.15 1.08 -0.03 48 15 45 +15
29JUN26 12.50 P 0.00 0.00 0.00 1.33 -0.01 48 0 37 0
29JUN26 13.00 P 0.00 0.00 0.00 1.59 -0.01 48 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 1.90 0.00 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.22 0.00 49 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 2.55 -0.02 49 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.94 +0.01 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.30 +0.05 50 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.63 0.00 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.04 -0.11 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.57 +0.01 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.90 -0.11 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.34 -0.03 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 49 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 49 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 0.00 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 0.00 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 0.00 48 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 +0.02 49 0 0 0
29SEP26 9.75 P 0.59 0.59 0.59 0.62 +0.02 48 2 2 +2
29SEP26 10.00 P 0.69 0.69 0.69 0.67 -0.01 48 1 16 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.86 +0.02 48 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 1.05 +0.01 48 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.24 -0.01 47 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.50 +0.01 48 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 0.00 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.02 -0.01 48 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 2.32 -0.01 48 0 62 0
29SEP26 14.00 P 0.00 0.00 0.00 2.66 0.00 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.99 -0.01 49 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 3.34 -0.01 49 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.74 +0.05 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.07 +0.01 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.48 +0.02 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.91 0.00 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.30 +0.02 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.75 +0.01 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 0.00 49 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 0.00 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 +0.01 48 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 0.00 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 0.00 48 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 +0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 +0.03 48 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 1.55 +0.03 48 0 12 0
30DEC26 12.00 P 0.00 0.00 0.00 1.81 +0.04 49 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.08 +0.04 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.32 0.00 48 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.63 0.00 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.96 +0.01 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.32 +0.03 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 +0.03 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.03 -0.01 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.41 -0.01 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.79 -0.02 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.19 -0.02 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.59 -0.02 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.00 +0.01 51 0 0 0
TOTAL PUT 247 23,690 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 6.81
29JAN26 2.70 C 0.00 0.00 0.00 4.12 +0.20 282 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 4.02 +0.18 271 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.92 +0.20 261 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.82 +0.18 251 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.72 +0.20 242 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.62 +0.20 232 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.52 +0.20 223 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.42 +0.20 215 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.32 +0.20 206 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 3.22 +0.20 198 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 3.12 +0.20 190 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 3.02 +0.20 182 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.92 +0.20 175 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.82 +0.20 168 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.72 +0.20 160 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.62 +0.20 153 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.52 +0.20 146 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.42 +0.20 140 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.32 +0.20 133 0 16 0
29JAN26 4.60 C 0.00 0.00 0.00 2.23 +0.21 146 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.12 +0.21 120 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.02 +0.19 114 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.92 +0.21 108 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 1.83 +0.18 119 0 87 0
29JAN26 5.25 C 1.58 1.58 1.58 1.61 +0.21 130 1 1,243 +1
29JAN26 5.50 C 0.00 0.00 0.00 1.36 +0.20 111 0 1,039 0
29JAN26 5.75 C 0.00 0.00 0.00 1.11 +0.19 93 0 587 0
29JAN26 6.00 C 0.83 0.94 0.83 0.85 +0.16 70 65 1,005 +32
29JAN26 6.25 C 0.00 0.00 0.00 0.65 +0.15 73 0 1,336 0
29JAN26 6.50 C 0.38 0.40 0.38 0.46 +0.12 69 4 1,463 -4
29JAN26 6.75 C 0.26 0.32 0.26 0.31 +0.09 69 136 895 -4
29JAN26 7.00 C 0.15 0.23 0.15 0.19 +0.06 66 324 1,090 +203
29JAN26 7.25 C 0.11 0.13 0.10 0.12 +0.04 69 9 907 0
29JAN26 7.50 C 0.06 0.10 0.06 0.07 +0.03 69 198 675 +4
29JAN26 7.75 C 0.05 0.06 0.05 0.04 +0.02 70 226 378 +6
29JAN26 8.00 C 0.02 0.02 0.02 0.02 +0.01 69 6 568 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 542 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 581 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 297 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 362 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 57 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 123 0 138 0
26FEB26 2.70 C 0.00 0.00 0.00 4.14 +0.20 155 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 4.08 +0.24 182 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.93 +0.20 130 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.82 +0.18 96 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.73 +0.21 119 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.64 +0.22 127 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.54 +0.22 122 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.44 +0.22 117 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.34 +0.22 113 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 3.25 +0.23 117 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 3.14 +0.22 104 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 3.04 +0.20 100 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.94 +0.22 95 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.83 +0.20 81 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.73 +0.20 77 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.65 +0.23 91 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.55 +0.23 87 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.46 +0.22 88 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.35 +0.19 79 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 2.26 +0.24 81 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.17 +0.21 81 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 2.09 +0.26 85 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.98 +0.22 77 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.88 +0.23 73 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.61 +0.21 57 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.42 +0.18 65 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 1.20 +0.17 61 0 646 0
26FEB26 6.00 C 0.00 0.00 0.00 1.00 +0.15 59 0 404 0
26FEB26 6.25 C 0.80 0.80 0.80 0.82 +0.14 58 10 964 0
26FEB26 6.50 C 0.62 0.62 0.61 0.66 +0.12 57 12 550 -12
26FEB26 6.75 C 0.48 0.54 0.48 0.52 +0.09 56 25 1,213 +23
26FEB26 7.00 C 0.36 0.43 0.35 0.40 +0.07 55 61 1,586 +23
26FEB26 7.25 C 0.30 0.32 0.29 0.31 +0.06 55 76 838 +62
26FEB26 7.50 C 0.27 0.27 0.23 0.23 +0.05 55 65 629 +12
26FEB26 7.75 C 0.18 0.20 0.18 0.17 +0.03 55 4 455 +3
26FEB26 8.00 C 0.00 0.00 0.00 0.13 +0.03 55 52 368 +9
26FEB26 8.25 C 0.11 0.12 0.11 0.09 +0.02 55 6 355 +6
26FEB26 8.50 C 0.00 0.00 0.00 0.07 +0.02 56 0 835 0
26FEB26 8.75 C 0.08 0.09 0.08 0.05 +0.01 56 2 952 0
26FEB26 9.00 C 0.07 0.07 0.07 0.04 +0.01 57 1 31 +1
26FEB26 9.25 C 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 10.00 C 0.04 0.04 0.04 0.01 0.00 58 1 44 +1
30MAR26 2.70 C 0.00 0.00 0.00 4.14 +0.20 106 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.08 +0.24 129 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.95 +0.22 106 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.86 +0.21 109 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.80 +0.27 123 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.64 +0.20 85 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.57 +0.23 102 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.49 +0.25 107 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.36 +0.24 89 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.27 +0.21 90 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.18 +0.23 91 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.05 +0.21 73 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.97 +0.21 80 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.87 +0.21 77 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.77 +0.23 73 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.69 +0.25 77 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.60 +0.26 77 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.48 +0.19 68 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.39 +0.22 68 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.31 +0.22 70 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 2.23 +0.26 71 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 2.14 +0.25 70 0 6 0
30MAR26 4.90 C 0.00 0.00 0.00 2.02 +0.21 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.90 +0.14 55 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.69 +0.19 56 0 122 0
30MAR26 5.50 C 1.45 1.45 1.45 1.47 +0.14 53 2 750 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 +0.15 56 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 1.10 +0.12 53 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.95 +0.12 54 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.81 +0.13 54 0 293 0
30MAR26 6.75 C 0.67 0.71 0.67 0.70 +0.11 56 17 442 +17
30MAR26 7.00 C 0.60 0.60 0.58 0.58 +0.09 55 8 889 +7
30MAR26 7.25 C 0.50 0.50 0.48 0.49 +0.09 55 8 1,246 +8
30MAR26 7.50 C 0.00 0.00 0.00 0.40 +0.07 55 0 482 0
30MAR26 7.75 C 0.00 0.00 0.00 0.33 +0.06 55 0 106 0
30MAR26 8.00 C 0.28 0.30 0.28 0.27 +0.05 55 15 412 +15
30MAR26 8.25 C 0.00 0.00 0.00 0.22 +0.05 55 0 116 0
30MAR26 8.50 C 0.00 0.00 0.00 0.18 +0.04 55 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.14 +0.03 54 0 92 0
30MAR26 9.00 C 0.16 0.17 0.16 0.12 +0.03 55 11 416 +11
30MAR26 9.25 C 0.00 0.00 0.00 0.09 +0.02 54 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
30MAR26 10.00 C 0.10 0.10 0.10 0.05 +0.01 56 50 50 +49
29APR26 2.70 C 0.00 0.00 0.00 4.19 +0.24 113 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 4.08 +0.24 105 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 4.00 +0.25 109 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.89 +0.24 101 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.80 +0.24 101 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.68 +0.22 89 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.58 +0.23 86 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.49 +0.25 86 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.39 +0.22 83 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.31 +0.25 86 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 3.24 +0.26 90 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 3.10 +0.22 76 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 3.01 +0.22 76 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.94 +0.26 80 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.82 +0.22 72 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.69 +0.18 62 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.60 +0.20 62 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.55 +0.22 70 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.41 +0.18 59 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.36 +0.22 66 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.26 +0.22 63 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.15 +0.19 58 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.07 +0.19 59 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.99 +0.20 59 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.78 +0.19 57 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.60 +0.19 58 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.41 +0.18 56 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 1.19 +0.11 51 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 1.04 +0.10 51 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.94 +0.12 54 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.81 +0.12 54 0 200 0
29APR26 7.00 C 0.70 0.70 0.69 0.71 +0.11 54 12 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.60 +0.09 53 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.52 +0.09 54 0 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.44 +0.07 53 0 420 0
29APR26 8.00 C 0.41 0.41 0.41 0.37 +0.06 53 5 23 +5
29APR26 8.25 C 0.00 0.00 0.00 0.31 +0.05 53 0 30 0
29APR26 8.50 C 0.00 0.00 0.00 0.27 +0.05 54 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.22 +0.04 53 0 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.19 +0.04 53 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 +0.03 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 4.19 +0.22 85 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 4.11 +0.22 88 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 4.02 +0.24 87 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.92 +0.23 84 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.80 +0.20 75 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.73 +0.23 80 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.61 +0.20 72 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.57 +0.27 82 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.44 +0.22 73 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.35 +0.22 72 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.26 +0.24 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.12 +0.17 61 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 3.04 +0.20 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.95 +0.20 62 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.90 +0.24 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.78 +0.21 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.72 +0.22 64 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.63 +0.23 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.49 +0.15 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.40 +0.17 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.37 +0.23 60 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.25 +0.18 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.21 +0.23 59 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 +0.17 56 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 +0.19 57 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 +0.18 56 0 11 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 +0.20 54 0 387 0
29JUN26 6.00 C 1.35 1.35 1.35 1.35 +0.13 49 2 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 +0.13 53 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 +0.12 53 0 115 0
29JUN26 6.75 C 0.92 0.93 0.92 1.02 +0.11 53 90 157 +70
29JUN26 7.00 C 0.00 0.00 0.00 0.92 +0.11 53 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.82 +0.09 53 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.73 +0.09 53 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.65 +0.08 53 0 12 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 +0.08 53 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.51 +0.07 53 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.45 +0.06 53 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 0.40 +0.06 53 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.35 +0.05 53 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 +0.04 53 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 +0.05 53 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.24 +0.04 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 +0.03 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 4.24 +0.22 76 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 4.14 +0.21 73 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 4.05 +0.22 72 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.96 +0.22 71 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.87 +0.22 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.79 +0.24 71 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.68 +0.22 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.59 +0.22 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.49 +0.22 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.39 +0.20 60 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 3.30 +0.20 59 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.22 +0.21 60 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 3.14 +0.20 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.05 +0.21 58 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.95 +0.18 56 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.88 +0.19 57 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.79 +0.18 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.71 +0.18 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.64 +0.19 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.56 +0.20 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.47 +0.17 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 +0.17 54 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.32 +0.17 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 +0.15 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 +0.18 54 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 +0.14 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 +0.12 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 +0.15 53 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 +0.17 52 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.37 +0.13 52 0 4 0
29SEP26 6.75 C 1.22 1.22 1.22 1.24 +0.10 51 60 64 +56
29SEP26 7.00 C 0.00 0.00 0.00 1.16 +0.12 52 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 +0.10 52 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.98 +0.10 53 0 72 0
29SEP26 7.75 C 0.92 0.92 0.92 0.90 +0.09 53 30 30 +30
29SEP26 8.00 C 0.00 0.00 0.00 0.82 +0.09 52 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.75 +0.08 52 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 +0.07 52 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 +0.06 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 +0.06 52 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.06 52 0 0 0
29SEP26 9.50 C 0.58 0.58 0.58 0.47 +0.05 52 1 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.43 +0.05 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 +0.04 52 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 4.30 +0.23 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 4.18 +0.20 66 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 4.09 +0.20 65 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 4.00 +0.21 64 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.91 +0.20 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.82 +0.20 62 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.76 +0.22 64 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.65 +0.21 61 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.55 +0.20 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.47 +0.19 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.38 +0.18 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.33 +0.23 60 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.23 +0.20 57 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 3.17 +0.22 59 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 3.06 +0.19 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.97 +0.17 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.90 +0.18 55 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.83 +0.18 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.78 +0.23 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.71 +0.21 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.60 +0.16 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.56 +0.20 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.49 +0.19 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.43 +0.20 55 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 +0.17 53 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 +0.15 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.95 +0.17 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.83 +0.15 53 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 +0.14 52 0 5 0
30DEC26 6.50 C 1.61 1.61 1.61 1.56 +0.12 51 8 5 -8
30DEC26 6.75 C 0.00 0.00 0.00 1.47 +0.16 52 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.39 +0.14 53 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.29 +0.13 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 +0.12 53 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.13 +0.13 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.05 +0.12 53 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 +0.12 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 +0.12 53 0 65 0
30DEC26 8.75 C 0.00 0.00 0.00 0.84 +0.10 52 0 2 0
30DEC26 9.00 C 0.84 0.84 0.84 0.78 +0.10 52 3 3 +3
30DEC26 9.25 C 0.00 0.00 0.00 0.73 +0.10 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 +0.09 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 +0.09 52 0 0 0
30DEC26 10.00 C 0.58 0.58 0.58 0.59 +0.09 52 1 1 +1
TOTAL CALL 1,607 40,945 +630
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 155 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 148 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 141 0 54 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 156 0
29JAN26 4.70 P 0.01 0.01 0.01 0.01 0.00 128 5 80 -5
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 418 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 330 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 457 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 376 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 75 0 395 0
29JAN26 6.00 P 0.03 0.03 0.03 0.03 -0.03 67 16 860 +14
29JAN26 6.25 P 0.05 0.06 0.05 0.06 -0.06 63 14 371 +4
29JAN26 6.50 P 0.16 0.16 0.12 0.13 -0.08 65 19 1,698 -5
29JAN26 6.75 P 0.20 0.23 0.20 0.23 -0.10 64 24 683 -19
29JAN26 7.00 P 0.45 0.45 0.32 0.37 -0.13 65 19 259 -14
29JAN26 7.25 P 0.57 0.57 0.57 0.53 -0.17 61 3 178 0
29JAN26 7.50 P 0.00 0.00 0.00 0.73 -0.19 59 0 330 0
29JAN26 7.75 P 0.00 0.00 0.00 0.95 -0.24 54 0 106 0
29JAN26 8.00 P 0.00 0.00 0.00 1.20 -0.24 64 0 81 0
29JAN26 8.25 P 0.00 0.00 0.00 1.46 -0.18 82 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.69 -0.20 0 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 1.94 -0.21 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.19 -0.20 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.44 -0.20 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.69 -0.20 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.94 -0.20 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.19 -0.20 0 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 748 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 54 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 -0.02 55 0 217 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 -0.03 57 0 661 0
26FEB26 5.75 P 0.00 0.00 0.00 0.09 -0.04 54 0 669 0
26FEB26 6.00 P 0.00 0.00 0.00 0.14 -0.05 54 0 596 0
26FEB26 6.25 P 0.20 0.20 0.19 0.21 -0.07 53 582 811 +582
26FEB26 6.50 P 0.34 0.34 0.29 0.30 -0.09 53 111 1,011 +36
26FEB26 6.75 P 0.00 0.00 0.00 0.41 -0.11 52 1 590 0
26FEB26 7.00 P 0.00 0.00 0.00 0.55 -0.12 53 0 166 0
26FEB26 7.25 P 0.00 0.00 0.00 0.70 -0.15 52 0 60 0
26FEB26 7.50 P 0.00 0.00 0.00 0.90 -0.14 55 0 235 0
26FEB26 7.75 P 0.00 0.00 0.00 1.09 -0.16 54 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.30 -0.17 55 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.52 -0.17 56 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.75 -0.18 58 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.98 -0.18 58 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.24 -0.21 65 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.48 -0.18 67 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.71 -0.20 64 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.94 -0.20 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.19 -0.20 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 268 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 51 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.02 52 0 30 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.02 54 0 94 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.02 55 0 80 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.02 55 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 808 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.02 56 0 324 0
30MAR26 5.50 P 0.13 0.13 0.13 0.14 -0.03 54 50 1,374 -50
30MAR26 5.75 P 0.00 0.00 0.00 0.19 -0.04 53 0 152 0
30MAR26 6.00 P 0.24 0.24 0.24 0.26 -0.05 53 5 107 +5
30MAR26 6.25 P 0.00 0.00 0.00 0.35 -0.07 53 0 15 0
30MAR26 6.50 P 0.00 0.00 0.00 0.45 -0.08 53 0 245 0
30MAR26 6.75 P 0.58 0.58 0.58 0.57 -0.10 52 1 199 -1
30MAR26 7.00 P 0.00 0.00 0.00 0.72 -0.11 53 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.88 -0.12 54 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.05 -0.13 54 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.23 -0.14 54 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.44 -0.14 56 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.64 -0.19 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.86 -0.16 58 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.07 -0.18 58 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.29 -0.22 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.55 -0.19 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.76 -0.22 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.00 -0.19 61 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.24 -0.21 63 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 -0.02 53 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 -0.01 54 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 -0.02 54 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 40 0
29APR26 5.25 P 0.15 0.15 0.15 0.15 -0.03 53 2 317 +2
29APR26 5.50 P 0.00 0.00 0.00 0.20 -0.03 53 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.26 -0.05 52 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.34 -0.06 51 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 0.44 -0.07 52 0 910 0
29APR26 6.50 P 0.00 0.00 0.00 0.55 -0.08 52 0 465 0
29APR26 6.75 P 0.00 0.00 0.00 0.67 -0.10 51 0 200 0
29APR26 7.00 P 0.00 0.00 0.00 0.82 -0.12 52 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 0.98 -0.12 53 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.15 -0.13 53 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.33 -0.14 53 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.53 -0.16 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.73 -0.15 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.91 -0.20 54 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.17 -0.16 59 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.36 -0.19 56 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.62 -0.16 61 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.81 -0.19 58 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.03 -0.20 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.26 -0.21 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 52 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 53 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.01 53 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 -0.02 53 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 -0.02 54 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 -0.02 53 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 -0.02 53 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 -0.03 52 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 -0.04 52 0 221 0
29JUN26 5.25 P 0.00 0.00 0.00 0.25 -0.04 52 0 210 0
29JUN26 5.50 P 0.30 0.30 0.30 0.32 -0.04 52 105 1,442 -105
29JUN26 5.75 P 0.00 0.00 0.00 0.40 -0.05 51 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 -0.06 52 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.60 -0.07 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.72 -0.09 51 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.85 -0.09 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.99 -0.11 51 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 1.14 -0.13 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.32 -0.13 52 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.49 -0.13 52 0 5 0
29JUN26 8.00 P 1.67 1.67 1.67 1.67 -0.14 52 2 132 +2
29JUN26 8.25 P 0.00 0.00 0.00 1.88 -0.13 54 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.08 -0.13 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.29 -0.14 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.49 -0.14 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.74 -0.11 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.88 -0.25 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.10 -0.26 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.36 -0.23 56 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 -0.02 52 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.02 52 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 -0.03 51 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 -0.02 52 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 -0.03 52 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.03 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 -0.03 51 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.03 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.04 51 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.05 51 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.06 51 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.06 51 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 -0.08 50 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 -0.09 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 -0.08 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.03 -0.11 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.18 -0.12 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.34 -0.12 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 -0.13 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.67 -0.18 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 -0.11 53 0 15 0
29SEP26 8.25 P 0.00 0.00 0.00 2.08 -0.14 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.25 -0.17 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.45 -0.17 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.66 -0.17 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.86 -0.18 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.09 -0.15 55 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 3.28 -0.16 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.50 -0.20 55 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 52 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.01 52 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 -0.01 52 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.01 52 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 -0.02 52 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 -0.02 52 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 -0.03 51 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 -0.04 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.03 51 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 -0.05 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 -0.04 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.05 51 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 -0.06 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.06 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 -0.06 51 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.94 -0.07 51 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 1.07 -0.08 50 0 7 0
30DEC26 6.75 P 0.00 0.00 0.00 1.20 -0.10 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.35 -0.09 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 -0.12 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.67 -0.12 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.84 -0.15 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.03 -0.14 52 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.20 -0.16 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.39 -0.16 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.59 -0.16 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.78 -0.17 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.98 -0.18 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.18 -0.19 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.39 -0.18 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.60 -0.20 53 0 0 0
TOTAL PUT 959 36,700 +446
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.82
29JAN26 41.00 C 0.00 0.00 0.00 13.85 0.00 70 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.22 +0.37 132 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.20 +0.35 121 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.91 +0.05 78 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.95 +0.09 78 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 8.92 -0.20 66 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.85 0.00 0 0 0 0
29JAN26 48.00 C 6.88 7.00 6.88 6.93 +0.08 53 15 45 -15
29JAN26 49.00 C 0.00 0.00 0.00 5.90 +0.04 42 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.00 +0.16 46 0 6 0
29JAN26 52.50 C 0.00 0.00 0.00 2.46 +0.05 24 0 294 0
29JAN26 55.00 C 0.00 0.00 0.00 0.55 -0.01 19 0 400 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.94 -0.36 31 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.22 -0.08 58 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.20 -0.11 53 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.97 -0.31 32 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.09 -0.16 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.96 -0.27 22 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.97 +0.01 22 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.06 -0.12 27 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.06 -0.11 23 0 0 0
26FEB26 50.00 C 5.10 5.28 5.10 5.04 +0.01 19 10 45 +10
26FEB26 52.50 C 0.00 0.00 0.00 2.84 +0.04 18 0 322 0
26FEB26 55.00 C 0.00 0.00 0.00 1.24 +0.01 18 0 393 0
26FEB26 57.50 C 0.52 0.52 0.46 0.41 -0.02 18 184 281 +139
26FEB26 60.00 C 0.00 0.00 0.00 0.10 0.00 18 0 30 0
26FEB26 62.50 C 0.07 0.07 0.07 0.02 0.00 19 1 11 +1
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.91 -0.34 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.39 +0.11 90 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.91 -0.36 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.92 -0.34 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.37 +0.08 77 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.93 -0.36 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.98 -0.31 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.97 -0.33 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.94 -0.38 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.98 -0.33 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.34 +0.01 53 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.04 +0.12 25 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 13.99 -0.31 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.22 -0.14 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.42 +0.11 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.19 -0.09 31 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.09 -0.16 21 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.09 -0.14 18 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.09 -0.28 16 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.06 -0.33 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.30 +0.13 20 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.31 +0.09 18 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.30 +0.02 18 0 132 0
30MAR26 55.00 C 0.00 0.00 0.00 1.82 -0.01 18 0 381 0
30MAR26 57.50 C 0.00 0.00 0.00 0.92 +0.01 19 0 236 0
30MAR26 60.00 C 0.00 0.00 0.00 0.38 -0.02 19 0 765 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 128 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 0.00 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.22 -0.14 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.42 +0.11 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.19 -0.09 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.09 -0.31 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.18 -0.25 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.55 +0.04 25 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.60 +0.05 23 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.43 +0.11 18 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.60 -0.24 18 0 6 0
29APR26 52.50 C 0.00 0.00 0.00 3.81 +0.01 19 0 14 0
29APR26 55.00 C 2.32 2.32 2.32 2.26 -0.01 18 3 6 +3
29APR26 57.50 C 0.00 0.00 0.00 1.32 +0.03 19 0 2 0
29APR26 60.00 C 0.84 0.84 0.84 0.67 -0.03 19 5 50 0
29APR26 62.50 C 0.00 0.00 0.00 0.31 -0.02 19 0 20 0
29APR26 65.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 5 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.00 -0.29 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.03 -0.29 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.06 -0.24 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.07 -0.25 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.08 -0.23 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.34 -0.04 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.09 +0.10 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.20 -0.10 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.22 -0.14 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.67 +0.15 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.27 -0.01 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.24 -0.39 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.43 -0.34 13 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.55 -0.28 16 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.75 +0.05 17 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 7.31 +0.03 22 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.14 -0.02 18 0 1,341 0
29JUN26 52.50 C 0.00 0.00 0.00 4.46 -0.03 19 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 3.10 -0.03 19 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.06 -0.03 19 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 1.38 -0.01 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.84 -0.02 20 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.49 -0.02 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.27 -0.02 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 5 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.09 -0.06 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.29 -0.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.22 -0.14 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.67 +0.15 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.36 -0.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.55 -0.08 15 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.68 -0.09 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.12 +0.25 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.11 -0.29 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.37 +0.01 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.68 0.00 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.11 +0.01 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.83 +0.01 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.79 +0.01 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.07 +0.05 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.46 +0.01 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.00 +0.02 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 +0.01 20 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.47 +0.11 14 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.67 +0.15 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.72 +0.03 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.90 -0.01 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.10 -0.03 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.37 -0.03 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.65 -0.03 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.98 -0.04 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.32 -0.04 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.04 -0.05 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.62 -0.04 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.57 -0.05 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.72 -0.04 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.08 0.00 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.60 -0.04 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.17 -0.03 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.84 -0.03 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 -0.02 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.41 -0.02 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
TOTAL CALL 218 10,255 +138
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 178 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8,837 0
29JAN26 52.50 P 0.08 0.08 0.08 0.04 -0.01 19 1 300 -1
29JAN26 55.00 P 0.57 0.71 0.57 0.67 -0.08 18 51 598 -49
29JAN26 57.50 P 0.00 0.00 0.00 2.69 -0.09 18 0 86 0
29JAN26 60.00 P 0.00 0.00 0.00 5.18 -0.16 0 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 7.91 +0.23 67 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.18 -0.08 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.68 -0.21 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.18 -0.03 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.93 +0.22 120 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.19 -0.02 90 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.69 -0.02 98 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 18 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 229 0
26FEB26 52.50 P 0.42 0.42 0.42 0.38 -0.02 18 2 145 0
26FEB26 55.00 P 1.28 1.28 1.28 1.28 -0.06 18 2 258 +2
26FEB26 57.50 P 0.00 0.00 0.00 2.98 -0.07 18 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 5.35 +0.01 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.91 +0.23 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.45 +0.19 42 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.68 -0.21 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.18 -0.03 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.93 +0.22 60 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.25 +0.04 56 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.69 -0.02 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 0.00 20 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 0.00 19 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 71 0
30MAR26 50.00 P 0.32 0.32 0.32 0.26 -0.01 19 1 193 +1
30MAR26 52.50 P 0.00 0.00 0.00 0.78 -0.03 19 0 242 0
30MAR26 55.00 P 0.00 0.00 0.00 1.80 -0.05 19 0 77 0
30MAR26 57.50 P 3.33 3.33 3.33 3.41 -0.03 20 1 76 +1
30MAR26 60.00 P 0.00 0.00 0.00 5.35 -0.01 19 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.92 +0.10 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.45 +0.19 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.68 -0.21 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.37 +0.16 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.93 +0.18 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.25 +0.04 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.69 -0.02 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 25 0
29APR26 49.00 P 0.38 0.38 0.38 0.30 -0.02 19 5 25 +5
29APR26 50.00 P 0.00 0.00 0.00 0.45 -0.02 19 0 7 0
29APR26 52.50 P 0.00 0.00 0.00 1.07 -0.04 19 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.12 -0.07 19 0 18 0
29APR26 57.50 P 0.00 0.00 0.00 3.69 -0.04 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.67 -0.02 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.97 -0.01 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.45 +0.19 28 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.06 +0.17 34 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.37 +0.16 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.93 +0.18 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.25 +0.04 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.69 -0.02 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 0.00 20 0 51 0
29JUN26 44.00 P 0.20 0.20 0.20 0.12 0.00 20 5 45 +5
29JUN26 45.00 P 0.00 0.00 0.00 0.18 0.00 20 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.37 -0.01 20 0 10 0
29JUN26 48.00 P 0.57 0.57 0.57 0.51 -0.02 20 2 23 +2
29JUN26 49.00 P 0.00 0.00 0.00 0.69 -0.02 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.92 -0.02 20 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 1.70 -0.03 20 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.82 -0.03 20 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 4.31 +0.10 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.13 -0.02 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.99 -0.25 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.55 -0.01 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.06 +0.13 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.37 +0.05 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.93 +0.15 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.25 -0.01 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.69 -0.02 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 0.00 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 0.00 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.37 +0.01 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.50 +0.01 21 0 7 0
29SEP26 46.00 P 0.00 0.00 0.00 0.65 +0.01 21 0 2 0
29SEP26 47.00 P 0.87 0.87 0.87 0.83 +0.01 21 3 3 +3
29SEP26 48.00 P 0.00 0.00 0.00 1.06 +0.01 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.31 +0.02 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.61 +0.01 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.53 +0.02 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.75 +0.02 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.22 +0.02 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.93 +0.08 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.80 -0.04 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.98 +0.02 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.25 +0.02 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.63 +0.25 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.93 -0.27 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.39 -0.11 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.77 -0.13 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.38 -0.01 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.79 -0.02 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.97 -0.03 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.20 -0.03 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.45 -0.03 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.75 -0.04 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.06 -0.04 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.05 -0.05 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.28 -0.04 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.74 -0.04 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.41 -0.04 22 0 0 0
30DEC26 62.50 P 9.50 9.50 9.50 9.27 -0.04 22 5 5 +5
30DEC26 65.00 P 0.00 0.00 0.00 11.31 -0.03 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.48 -0.02 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.79 -0.02 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.11 -0.12 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.50 -0.09 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.82 -0.23 27 0 0 0
TOTAL PUT 78 14,324 -26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 79.10
29JAN26 57.50 C 0.00 0.00 0.00 21.64 -3.69 72 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.71 -2.88 138 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 17.14 -2.96 118 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.25 -3.87 73 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 11.99 -3.11 79 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.15 -3.45 31 0 100 0
29JAN26 72.50 C 5.10 6.26 5.10 6.69 -3.73 31 7 2 -3
29JAN26 75.00 C 4.18 4.56 3.38 4.50 -3.39 36 125 107 +76
29JAN26 77.50 C 2.32 2.32 1.55 2.54 -2.84 34 71 607 +60
29JAN26 80.00 C 1.34 1.38 0.51 1.17 -2.25 33 1,436 2,291 +354
29JAN26 82.50 C 0.66 0.70 0.18 0.43 -1.42 32 1,096 3,327 +185
29JAN26 85.00 C 0.18 0.23 0.09 0.12 -0.75 32 434 2,202 -296
29JAN26 87.50 C 0.10 0.10 0.05 0.03 -0.31 33 31 1,318 -31
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.10 35 20 896 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 2,593 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 22.42 -3.03 75 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 19.71 -3.70 61 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 17.29 -3.55 56 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.74 -3.38 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.24 -3.04 40 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.82 -3.41 34 0 0 0
26FEB26 72.50 C 5.99 7.60 5.99 7.57 -2.85 31 35 30 +30
26FEB26 75.00 C 5.59 5.59 4.52 5.56 -2.75 30 147 66 +36
26FEB26 77.50 C 4.08 4.08 3.15 3.86 -2.45 29 863 1,913 +483
26FEB26 80.00 C 2.82 2.82 1.85 2.55 -2.08 28 839 1,031 +527
26FEB26 82.50 C 1.90 1.90 1.05 1.58 -1.60 28 297 637 +29
26FEB26 85.00 C 1.13 1.15 0.63 0.93 -1.19 28 313 695 -141
26FEB26 87.50 C 0.49 0.49 0.43 0.51 -0.82 28 30 889 +17
26FEB26 90.00 C 0.41 0.41 0.23 0.26 -0.53 28 91 1,208 +41
26FEB26 92.50 C 0.16 0.16 0.16 0.13 -0.32 28 62 150 -8
26FEB26 95.00 C 0.12 0.12 0.12 0.06 -0.18 28 14 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 -0.09 28 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 120 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 27.70 -2.64 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.14 -2.80 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.60 -2.85 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.71 -3.70 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.60 -3.24 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.19 -3.42 39 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 12.89 -3.31 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.70 -3.08 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.77 -2.67 34 0 1 0
30MAR26 75.00 C 6.00 7.05 5.96 7.01 -2.70 33 69 70 +68
30MAR26 77.50 C 4.73 5.05 4.25 5.45 -2.23 32 11 294 -2
30MAR26 80.00 C 4.40 4.40 3.49 4.20 -2.01 32 179 840 +60
30MAR26 82.50 C 3.27 3.27 2.57 3.15 -1.71 32 380 778 +192
30MAR26 85.00 C 2.48 2.48 1.93 2.31 -1.47 32 82 1,813 +60
30MAR26 87.50 C 1.88 1.88 1.57 1.66 -1.20 32 177 1,526 -147
30MAR26 90.00 C 1.18 1.18 1.18 1.17 -0.95 31 2 3,128 0
30MAR26 92.50 C 0.80 0.80 0.77 0.81 -0.73 31 13 288 -2
30MAR26 95.00 C 0.86 0.86 0.56 0.55 -0.55 31 118 897 +85
30MAR26 97.50 C 0.00 0.00 0.00 0.36 -0.41 31 0 467 0
30MAR26 100.00 C 0.00 0.00 0.00 0.24 -0.29 31 0 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.15 -0.21 31 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 -0.14 31 0 103 0
30MAR26 107.50 C 0.17 0.17 0.17 0.06 -0.10 31 20 411 -20
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.07 31 0 147 0
30MAR26 112.50 C 0.09 0.09 0.08 0.03 -0.04 32 30 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 22.60 -3.15 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.32 -3.09 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.91 -3.42 39 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.60 -3.01 36 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.40 -2.87 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.70 -3.08 27 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 9.47 -2.35 32 0 0 0
29APR26 75.00 C 7.74 7.74 7.74 7.73 -2.11 31 30 30 +30
29APR26 77.50 C 0.00 0.00 0.00 6.26 -2.22 31 0 1,706 0
29APR26 80.00 C 4.28 4.28 4.13 5.00 -2.06 31 7 318 0
29APR26 82.50 C 3.24 3.24 3.24 3.95 -1.80 31 2 74 0
29APR26 85.00 C 2.69 2.69 2.69 3.06 -1.61 31 30 92 +16
29APR26 87.50 C 2.09 2.09 2.09 2.34 -1.37 31 2 30 0
29APR26 90.00 C 1.78 1.78 1.78 1.76 -1.14 31 2 117 0
29APR26 92.50 C 0.00 0.00 0.00 1.31 -0.93 31 5 31 -4
29APR26 95.00 C 1.11 1.11 0.95 0.96 -0.75 30 40 100 +34
29APR26 97.50 C 0.00 0.00 0.00 0.70 -0.59 30 0 30 0
29APR26 100.00 C 0.80 0.80 0.72 0.50 -0.47 30 17 41 +17
29APR26 102.50 C 0.00 0.00 0.00 0.36 -0.36 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.25 -0.27 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.95 -2.80 42 0 0 0
29JUN26 60.00 C 18.70 18.70 18.70 20.40 -3.01 37 5 10 +5
29JUN26 62.50 C 0.00 0.00 0.00 18.25 -3.21 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.60 -3.02 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.99 -2.28 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.99 -2.14 32 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 10.32 -2.74 32 0 0 0
29JUN26 75.00 C 7.60 7.60 7.60 8.74 -1.87 32 2 144 -2
29JUN26 77.50 C 0.00 0.00 0.00 7.35 -2.31 31 0 225 0
29JUN26 80.00 C 6.20 6.20 5.62 6.13 -1.66 31 2 252 +1
29JUN26 82.50 C 0.00 0.00 0.00 5.08 -1.70 31 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 4.16 -1.57 31 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 3.39 -1.43 31 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 2.75 -1.24 31 0 1,496 0
29JUN26 92.50 C 0.00 0.00 0.00 2.21 -1.05 31 0 239 0
29JUN26 95.00 C 1.71 1.71 1.71 1.76 -0.90 31 3 142 0
29JUN26 97.50 C 0.00 0.00 0.00 1.41 -0.76 31 0 50 0
29JUN26 100.00 C 1.25 1.25 1.25 1.10 -0.63 31 10 2,499 +10
29JUN26 102.50 C 0.98 0.98 0.98 0.87 -0.53 31 10 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.66 -0.45 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.51 -0.37 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.40 -0.28 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.30 -0.23 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.24 -0.18 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.18 -0.14 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.14 -0.12 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.11 -0.08 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.08 -0.08 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 -0.06 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 23.42 -2.33 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.40 -3.01 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.11 -2.72 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.07 -2.00 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.40 -1.83 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.98 -2.67 30 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 12.05 -2.23 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.75 -1.67 33 0 210 0
29SEP26 77.50 C 8.08 8.08 8.08 9.44 -1.91 33 30 40 +30
29SEP26 80.00 C 0.00 0.00 0.00 7.90 -1.93 31 0 195 0
29SEP26 82.50 C 0.00 0.00 0.00 6.91 -1.75 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 6.05 -1.57 31 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 5.30 -1.40 32 0 30 0
29SEP26 90.00 C 4.67 4.67 4.67 4.65 -1.19 32 3 3,061 -3
29SEP26 92.50 C 0.00 0.00 0.00 4.08 -1.05 32 0 563 0
29SEP26 95.00 C 3.12 3.12 3.12 3.51 -1.02 32 76 101 0
29SEP26 97.50 C 2.74 2.74 2.74 3.01 -1.00 32 26 63 -26
29SEP26 100.00 C 0.00 0.00 0.00 2.58 -0.96 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.19 -0.88 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.88 -0.76 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.53 -0.74 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.32 -0.58 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.10 -0.51 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.94 -0.45 32 0 3 0
29SEP26 117.50 C 1.13 1.13 1.13 0.79 -0.39 32 1 1 +1
29SEP26 120.00 C 1.00 1.00 0.85 0.66 -0.38 32 10 35 0
30DEC26 57.50 C 0.00 0.00 0.00 23.66 -2.60 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.62 -2.46 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.31 -2.69 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.00 -2.03 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 16.17 -2.10 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.20 -2.48 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.80 -2.34 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.53 -2.21 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.85 -1.56 32 1,000 1,000 +1,000
30DEC26 80.00 C 8.71 8.71 8.71 9.26 -1.93 30 2,002 2,037 +2,002
30DEC26 82.50 C 0.00 0.00 0.00 8.23 -1.83 30 1,000 1,030 +1,000
30DEC26 85.00 C 6.76 6.76 6.71 7.36 -1.68 30 280 1,792 +250
30DEC26 87.50 C 0.00 0.00 0.00 6.55 -1.53 31 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 5.88 -1.36 31 0 9 0
30DEC26 92.50 C 4.86 4.86 4.86 5.30 -1.13 31 30 230 +30
30DEC26 95.00 C 4.53 4.53 4.20 4.77 -1.01 31 10 20 +10
30DEC26 97.50 C 0.00 0.00 0.00 4.26 -0.99 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.72 -1.01 32 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.30 -0.96 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.88 -0.88 31 0 0 0
30DEC26 107.50 C 2.30 2.30 2.30 2.47 -0.87 31 2 6 +2
TOTAL CALL 11,629 59,001 +6,056
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 652 0
29JAN26 72.50 P 0.18 0.23 0.18 0.05 +0.04 32 17 478 -10
29JAN26 75.00 P 0.35 0.63 0.32 0.25 +0.19 32 423 999 +19
29JAN26 77.50 P 0.65 1.60 0.65 0.82 +0.57 32 950 2,310 +285
29JAN26 80.00 P 2.00 3.20 1.80 1.93 +1.18 31 230 3,462 +121
29JAN26 82.50 P 2.22 5.37 2.22 3.66 +1.97 28 656 1,514 -86
29JAN26 85.00 P 7.00 7.10 6.34 5.98 +2.77 32 356 736 -2
29JAN26 87.50 P 0.00 0.00 0.00 8.41 +3.19 33 0 202 -15
29JAN26 90.00 P 0.00 0.00 0.00 10.90 +3.38 0 5 125 -54
29JAN26 92.50 P 0.00 0.00 0.00 13.40 +3.44 0 0 135 -171
29JAN26 95.00 P 0.00 0.00 0.00 15.90 +3.14 0 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 18.40 +3.45 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.90 +3.45 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.40 +3.14 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.01 +3.56 100 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.40 +3.20 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.95 +3.50 104 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.40 +3.15 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.90 +3.40 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 265 0
26FEB26 67.50 P 0.25 0.27 0.25 0.09 +0.06 28 90 160 +90
26FEB26 70.00 P 0.34 0.51 0.34 0.24 +0.15 28 123 612 +85
26FEB26 72.50 P 0.62 0.91 0.62 0.55 +0.32 28 148 573 +111
26FEB26 75.00 P 1.10 1.68 1.10 1.11 +0.59 28 421 1,641 +61
26FEB26 77.50 P 1.85 2.76 1.80 1.89 +0.88 27 460 1,821 +188
26FEB26 80.00 P 3.00 4.20 3.00 3.08 +1.33 27 486 1,532 +365
26FEB26 82.50 P 5.03 5.76 4.66 4.68 +1.85 27 452 1,026 +432
26FEB26 85.00 P 0.00 0.00 0.00 6.60 +2.31 28 0 262 0
26FEB26 87.50 P 0.00 0.00 0.00 8.72 +2.64 28 0 69 0
26FEB26 90.00 P 12.00 12.00 12.00 11.01 +3.23 28 100 130 +100
26FEB26 92.50 P 0.00 0.00 0.00 13.42 +3.22 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.38 +3.62 46 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.40 +3.44 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.90 +3.21 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.40 +3.14 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.01 +3.56 51 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.40 +3.20 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 64 0
30MAR26 60.00 P 0.21 0.21 0.19 0.07 +0.03 32 6 44 +6
30MAR26 62.50 P 0.31 0.31 0.26 0.15 +0.07 31 57 205 +57
30MAR26 65.00 P 0.45 0.49 0.45 0.31 +0.15 31 5 755 +5
30MAR26 67.50 P 0.00 0.00 0.00 0.57 +0.25 31 0 433 0
30MAR26 70.00 P 1.25 1.26 0.95 0.97 +0.41 31 113 437 +25
30MAR26 72.50 P 1.75 1.81 1.75 1.51 +0.56 31 8 184 +8
30MAR26 75.00 P 2.33 2.90 2.33 2.29 +0.83 31 112 889 +52
30MAR26 77.50 P 3.20 4.01 3.20 3.23 +1.06 30 211 1,043 +7
30MAR26 80.00 P 4.40 5.44 4.33 4.47 +1.38 30 198 7,740 +81
30MAR26 82.50 P 5.95 7.20 5.88 5.89 +1.63 30 155 1,889 +16
30MAR26 85.00 P 0.00 0.00 0.00 7.99 +2.31 33 0 4,584 0
30MAR26 87.50 P 0.00 0.00 0.00 9.93 +2.60 34 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 12.03 +2.66 35 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 14.27 +2.89 36 0 727 0
30MAR26 95.00 P 17.67 17.67 17.67 16.38 +2.93 35 3 712 0
30MAR26 97.50 P 0.00 0.00 0.00 18.77 +3.29 37 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 20.92 +3.23 31 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 23.40 +2.82 0 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 26.01 +3.54 40 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 28.40 +3.09 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.56 +4.11 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.40 +3.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.97 +3.44 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.40 +3.05 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.90 +3.32 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.40 +3.36 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.90 +3.45 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.40 +3.45 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.17 +0.07 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.31 +0.12 30 0 62 0
29APR26 65.00 P 0.62 0.72 0.62 0.55 +0.21 30 25 101 +25
29APR26 67.50 P 1.14 1.14 1.14 0.90 +0.32 30 1 96 0
29APR26 70.00 P 1.65 1.65 1.65 1.35 +0.43 30 6 120 0
29APR26 72.50 P 2.35 2.50 2.35 1.99 +0.65 30 5 31 +5
29APR26 75.00 P 2.80 3.46 2.80 2.85 +0.90 30 101 190 +101
29APR26 77.50 P 4.20 4.60 4.20 4.08 +1.34 31 88 409 +81
29APR26 80.00 P 5.10 6.00 5.10 5.11 +1.38 29 111 415 +68
29APR26 82.50 P 6.51 7.60 6.51 6.57 +1.64 30 200 259 +119
29APR26 85.00 P 9.30 9.30 9.30 8.56 +2.21 32 3 62 0
29APR26 87.50 P 0.00 0.00 0.00 10.42 +2.47 32 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 12.03 +2.37 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 14.59 +3.21 34 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 16.85 +2.88 35 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.77 +3.13 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.15 +2.81 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.43 +2.85 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.01 +3.35 35 0 0 0
29JUN26 57.50 P 0.40 0.40 0.40 0.36 +0.13 30 10 11 +10
29JUN26 60.00 P 0.00 0.00 0.00 0.59 +0.21 31 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 0.88 +0.27 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.28 +0.37 30 0 2,737 0
29JUN26 67.50 P 0.00 0.00 0.00 1.83 +0.55 30 0 205 0
29JUN26 70.00 P 2.75 2.75 2.75 2.51 +0.70 30 50 258 +50
29JUN26 72.50 P 3.70 3.70 3.70 3.34 +0.88 30 1 222 +1
29JUN26 75.00 P 4.75 4.82 4.73 4.32 +1.06 30 23 2,526 +21
29JUN26 77.50 P 4.24 5.32 4.24 5.47 +1.23 29 6 762 0
29JUN26 80.00 P 7.00 7.85 7.00 6.84 +1.44 30 2 3,284 +1
29JUN26 82.50 P 9.03 9.03 9.03 8.33 +1.62 29 30 334 +30
29JUN26 85.00 P 0.00 0.00 0.00 9.81 +1.64 29 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 11.68 +1.87 29 5 443 0
29JUN26 90.00 P 13.94 13.94 13.94 13.35 +1.96 28 2 298 0
29JUN26 92.50 P 16.40 16.40 16.40 15.44 +1.79 28 10 304 -10
29JUN26 95.00 P 0.00 0.00 0.00 17.35 +1.72 27 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.38 +1.67 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.67 +1.82 25 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.14 +2.42 27 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.31 +2.09 23 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.75 +2.62 24 0 0 0
29JUN26 110.00 P 33.00 33.00 33.00 31.71 +3.45 34 100 600 +100
29JUN26 112.50 P 0.00 0.00 0.00 33.47 +2.34 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.27 +2.48 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.70 +2.59 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.05 +2.47 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.59 +3.37 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.12 +3.49 34 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 48.51 +3.46 31 0 0 0
29SEP26 57.50 P 1.15 1.15 1.15 0.97 +0.23 32 10 132 +10
29SEP26 60.00 P 0.00 0.00 0.00 1.40 +0.37 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.90 +0.44 32 0 31 0
29SEP26 65.00 P 2.81 2.81 2.76 2.49 +0.52 32 5 33 +5
29SEP26 67.50 P 0.00 0.00 0.00 3.19 +0.61 32 0 211 0
29SEP26 70.00 P 4.05 4.62 4.05 4.09 +0.79 32 54 326 +54
29SEP26 72.50 P 5.40 5.40 5.40 5.09 +0.95 32 12 628 +12
29SEP26 75.00 P 0.00 0.00 0.00 6.18 +1.06 32 0 715 0
29SEP26 77.50 P 7.80 8.17 7.80 7.48 +1.24 32 228 687 +220
29SEP26 80.00 P 0.00 0.00 0.00 8.90 +1.43 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 10.41 +1.58 33 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 12.08 +1.79 33 0 176 0
29SEP26 87.50 P 0.00 0.00 0.00 13.72 +1.84 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.42 +1.89 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.61 +2.58 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 19.11 +2.26 32 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 21.09 +1.93 32 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.30 +2.60 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.30 +2.63 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.31 +2.03 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.34 +2.68 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 32.98 +3.40 38 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.82 +2.92 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.04 +2.48 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.38 +2.87 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.71 +2.92 35 0 0 0
30DEC26 57.50 P 1.68 1.68 1.68 1.45 +0.31 31 10 89 +10
30DEC26 60.00 P 1.96 1.96 1.96 2.00 +0.52 31 4 33 +4
30DEC26 62.50 P 2.80 2.80 2.80 2.61 +0.57 31 3 122 +3
30DEC26 65.00 P 3.54 3.60 3.54 3.28 +0.65 31 62 87 +62
30DEC26 67.50 P 0.00 0.00 0.00 4.15 +0.85 32 0 46 0
30DEC26 70.00 P 5.50 5.50 5.28 4.99 +0.86 31 66 625 +66
30DEC26 72.50 P 0.00 0.00 0.00 6.08 +1.06 32 0 283 0
30DEC26 75.00 P 7.55 7.80 7.55 7.31 +1.25 32 252 485 +252
30DEC26 77.50 P 9.00 9.00 9.00 8.54 +1.35 32 1,030 1,065 +1,028
30DEC26 80.00 P 9.90 9.90 9.90 10.00 +1.56 32 2,020 3,827 +2,000
30DEC26 82.50 P 0.00 0.00 0.00 11.46 +1.67 32 1,000 1,006 +967
30DEC26 85.00 P 13.43 13.43 13.43 13.06 +1.81 32 4 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.77 +1.97 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.55 +2.09 33 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 18.10 +2.23 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.40 +2.37 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.42 +2.52 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.00 +2.10 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.86 +1.93 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.80 +3.05 35 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 30.94 +3.13 35 0 156 0
TOTAL PUT 11,324 74,992 +7,071
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 6.55
29JAN26 4.70 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.55 -0.03 0 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.30 -0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 256 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 702 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.57 -0.03 14 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.34 -0.03 14 0 84 0
26FEB26 6.50 C 0.16 0.16 0.16 0.17 -0.03 16 38 567 -38
26FEB26 6.75 C 0.07 0.07 0.07 0.06 -0.02 15 22 648 0
26FEB26 7.00 C 0.03 0.03 0.03 0.02 -0.01 16 38 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.90 0.00 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.68 -0.03 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.58 -0.03 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.33 -0.03 21 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.85 -0.02 21 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.62 -0.02 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.40 -0.03 17 0 170 0
30MAR26 6.50 C 0.23 0.23 0.23 0.24 -0.03 17 65 380 0
30MAR26 6.75 C 0.12 0.12 0.12 0.13 -0.01 17 53 347 +10
30MAR26 7.00 C 0.06 0.06 0.06 0.07 0.00 18 43 173 +43
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 180 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.90 -0.02 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.79 -0.05 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.69 -0.03 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.60 -0.02 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.35 -0.03 30 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.11 -0.03 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.63 -0.02 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.42 -0.01 17 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.25 -0.02 16 0 170 0
29APR26 6.75 C 0.16 0.16 0.16 0.14 0.00 17 15 65 +15
29APR26 7.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.91 -0.04 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.81 -0.04 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.72 -0.03 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.62 -0.03 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.37 -0.02 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.65 -0.02 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 -0.01 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 0.00 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 0.00 18 0 78 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.92 -0.04 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.81 -0.04 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 -0.02 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 -0.02 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.38 -0.02 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.13 -0.02 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 -0.02 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
29SEP26 6.50 C 0.42 0.42 0.42 0.41 -0.01 19 80 157 +80
29SEP26 6.75 C 0.00 0.00 0.00 0.30 -0.01 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.01 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 0.00 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.01 18 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.92 -0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.81 -0.04 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.73 -0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.63 -0.02 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 -0.02 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.13 -0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 -0.01 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 354 6,501 +110
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 441 0
29JAN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 522 0
29JAN26 6.75 P 0.18 0.18 0.18 0.22 +0.02 22 1 736 0
29JAN26 7.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.71 +0.02 44 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.96 +0.02 56 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.22 +0.03 75 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.46 +0.02 76 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.72 +0.04 96 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.96 +0.02 95 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.22 +0.03 114 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.46 +0.03 111 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.71 +0.02 119 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.96 +0.03 127 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 0.00 18 0 715 0
26FEB26 6.50 P 0.00 0.00 0.00 0.11 0.00 17 0 248 0
26FEB26 6.75 P 0.00 0.00 0.00 0.26 +0.01 17 0 219 0
26FEB26 7.00 P 0.00 0.00 0.00 0.47 +0.03 19 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.71 +0.02 23 0 13 -25
26FEB26 7.50 P 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.22 +0.03 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.46 +0.02 39 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.72 +0.04 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.96 +0.02 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.22 +0.03 58 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.46 +0.02 57 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.71 +0.02 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.96 +0.02 65 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 97 0
30MAR26 6.00 P 0.04 0.04 0.04 0.03 0.00 18 33 1,193 +33
30MAR26 6.25 P 0.00 0.00 0.00 0.08 +0.01 18 0 978 0
30MAR26 6.50 P 0.00 0.00 0.00 0.17 +0.01 18 0 568 0
30MAR26 6.75 P 0.00 0.00 0.00 0.31 +0.01 18 0 549 0
30MAR26 7.00 P 0.00 0.00 0.00 0.50 +0.02 19 0 386 0
30MAR26 7.25 P 0.00 0.00 0.00 0.72 +0.03 20 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.96 +0.02 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.22 +0.03 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.46 +0.02 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.72 +0.03 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.96 +0.02 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.22 +0.03 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.46 +0.02 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.71 +0.02 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.96 +0.02 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.21 +0.02 53 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 +0.02 16 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.14 +0.01 16 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.26 +0.02 15 0 177 0
29APR26 6.75 P 0.00 0.00 0.00 0.42 +0.02 15 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.62 +0.02 14 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 18 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.33 +0.01 17 0 18 0
29JUN26 6.75 P 0.40 0.41 0.40 0.48 +0.01 16 60 98 +60
29JUN26 7.00 P 0.00 0.00 0.00 0.66 +0.02 16 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.89 +0.04 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.12 +0.02 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 18 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.01 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 +0.01 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 +0.01 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 +0.01 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 +0.02 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 +0.01 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 +0.03 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 +0.04 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 18 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 +0.01 18 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 +0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 +0.01 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 +0.01 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 +0.02 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 +0.02 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 +0.02 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 +0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 +0.01 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 +0.02 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.09 +0.02 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.34 +0.02 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 +0.02 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 +0.02 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.08 +0.02 22 0 0 0
TOTAL PUT 94 10,415 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.63
29JAN26 8.75 C 0.00 0.00 0.00 4.89 -0.08 121 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.64 -0.08 114 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.39 -0.08 106 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.14 -0.08 99 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.89 -0.08 92 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.64 -0.08 85 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.14 -0.08 72 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.64 -0.08 60 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.20 -0.02 84 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.69 -0.03 64 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.17 -0.05 42 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.63 -0.09 0 0 150 0
29JAN26 13.50 C 0.00 0.00 0.00 0.22 -0.06 17 0 2,026 0
29JAN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 650 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 125 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.41 -0.06 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.16 -0.08 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.91 -0.08 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.66 -0.08 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.16 -0.08 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.66 -0.08 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.21 -0.03 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.72 -0.03 31 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.23 -0.08 24 0 282 0
26FEB26 13.00 C 0.00 0.00 0.00 0.74 -0.07 17 0 53 0
26FEB26 13.50 C 0.39 0.39 0.39 0.41 -0.05 18 75 91 +75
26FEB26 14.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 232 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 20 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.88 -0.11 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.69 -0.05 76 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.41 -0.08 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.16 -0.13 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.97 -0.02 72 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.64 -0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.41 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.16 -0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.93 -0.06 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.66 -0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.23 -0.01 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.67 -0.08 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.23 -0.01 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.72 -0.03 26 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.23 -0.08 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.79 -0.07 18 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.47 -0.06 19 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.26 -0.04 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.26 +0.02 59 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.93 -0.06 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.74 0.00 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.26 +0.02 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.70 -0.05 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.24 -0.02 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.72 -0.10 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.24 -0.07 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.83 -0.07 18 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.54 -0.05 19 0 160 0
29APR26 14.00 C 0.00 0.00 0.00 0.33 -0.04 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.41 -0.08 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.16 -0.13 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.97 -0.05 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.64 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.41 -0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.26 +0.02 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.93 -0.09 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.74 0.00 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.26 +0.01 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.70 -0.05 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.24 -0.02 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.72 -0.10 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.30 -0.07 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.99 -0.03 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 -0.05 20 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.49 -0.05 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 -0.03 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.17 -0.12 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.97 -0.05 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.67 -0.07 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.42 -0.07 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.26 +0.02 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.93 -0.09 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.74 -0.03 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.26 +0.01 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.71 -0.04 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.24 -0.06 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 -0.06 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 -0.05 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 0.00 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 -0.04 22 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.03 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 -0.02 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 -0.01 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.42 -0.07 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.26 +0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.93 -0.09 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.74 -0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.26 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.74 -0.06 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.44 +0.02 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 -0.05 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.77 -0.05 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 -0.03 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 -0.03 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 -0.02 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.80 -0.02 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.52 -0.02 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.01 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
TOTAL CALL 75 5,798 +75
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 1,715 0
29JAN26 14.00 P 0.00 0.00 0.00 0.41 +0.06 20 0 659 0
29JAN26 14.50 P 0.00 0.00 0.00 0.90 +0.09 33 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.42 +0.08 75 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.40 +0.09 87 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.90 +0.03 96 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.40 +0.09 105 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.92 +0.12 123 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 355 0
26FEB26 13.50 P 0.24 0.25 0.24 0.25 +0.02 19 130 280 +105
26FEB26 14.00 P 0.00 0.00 0.00 0.54 +0.04 19 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.94 +0.06 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.44 +0.10 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.95 +0.09 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.40 +0.09 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.95 +0.08 58 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.45 +0.08 62 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.94 +0.11 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 0.00 20 0 109 0
30MAR26 12.50 P 0.16 0.16 0.16 0.14 0.00 20 100 180 +100
30MAR26 13.00 P 0.00 0.00 0.00 0.30 +0.02 20 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.54 +0.02 20 0 450 0
30MAR26 14.00 P 0.00 0.00 0.00 0.87 +0.04 21 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 1.28 +0.06 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.73 +0.07 24 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.14 0.00 16 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.70 +0.06 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.21 +0.07 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.69 +0.03 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.19 +0.08 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.76 +0.08 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.18 -0.01 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.38 +0.02 20 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.63 +0.03 20 0 280 0
29APR26 14.00 P 0.00 0.00 0.00 0.95 +0.05 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.33 +0.05 21 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.73 +0.03 21 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.24 +0.08 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.70 +0.06 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.21 +0.07 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.70 +0.04 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.19 +0.08 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.76 +0.08 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.74 +0.03 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.06 +0.05 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.43 +0.04 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 +0.05 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.29 +0.07 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.72 +0.03 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.25 +0.08 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.70 +0.04 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.24 +0.13 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.76 +0.08 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.19 0.00 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 +0.04 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.03 +0.05 23 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.33 +0.06 24 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 +0.06 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 +0.06 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.43 +0.06 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.87 +0.08 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 +0.07 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.80 +0.08 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.28 +0.08 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.78 +0.08 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 +0.09 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 +0.03 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 +0.05 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.13 +0.05 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 +0.06 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.74 +0.11 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.11 +0.07 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.50 +0.07 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.92 +0.08 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.36 +0.08 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.82 +0.08 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.30 +0.08 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.79 +0.08 29 0 0 0
TOTAL PUT 230 7,643 +205
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 153.70
23JAN26 115.00 C 0.00 0.00 0.00 38.72 +4.89 119 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 36.22 +4.89 108 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 33.72 +4.89 97 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 31.22 +4.89 85 0 0 0
23JAN26 125.00 C 0.00 0.00 0.00 28.72 +4.89 0 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 26.22 +4.89 0 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 23.72 +4.32 0 0 7 0
23JAN26 132.50 C 0.00 0.00 0.00 21.22 +4.87 0 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 18.72 +4.83 0 0 0 0
23JAN26 137.50 C 14.00 14.00 14.00 16.23 +4.40 57 2 2 0
23JAN26 140.00 C 14.15 14.15 12.83 14.16 +5.16 94 50 40 +10
23JAN26 142.50 C 9.77 11.10 9.77 11.31 +4.34 56 11 265 -7
23JAN26 145.00 C 7.00 10.00 7.00 9.23 +4.23 70 81 557 -10
23JAN26 147.50 C 3.90 8.00 3.90 6.89 +3.32 61 92 282 -43
23JAN26 150.00 C 2.60 6.00 2.60 4.94 +2.64 59 381 958 -223
23JAN26 152.50 C 1.76 3.63 1.76 3.32 +1.84 58 476 364 +38
23JAN26 155.00 C 1.30 2.67 1.30 2.06 +1.21 58 760 694 -99
23JAN26 157.50 C 0.84 1.80 0.80 1.18 +0.72 57 550 375 +71
23JAN26 160.00 C 0.58 1.06 0.58 0.62 +0.39 57 353 581 +21
23JAN26 162.50 C 0.34 0.59 0.32 0.30 +0.19 57 213 254 -16
23JAN26 165.00 C 0.16 0.24 0.16 0.13 +0.08 57 60 67 +20
23JAN26 167.50 C 0.10 0.10 0.10 0.06 +0.04 58 5 25 0
23JAN26 170.00 C 0.08 0.08 0.08 0.02 +0.01 57 50 50 +50
23JAN26 172.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29JAN26 80.00 C 0.00 0.00 0.00 73.75 +4.89 0 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 71.25 +4.89 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 68.75 +4.89 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 66.26 +4.90 119 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 63.76 +4.90 108 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 61.26 +4.89 95 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 58.76 +4.89 0 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 56.26 +4.89 0 0 0 0
29JAN26 100.00 C 53.92 53.92 53.92 53.92 +5.05 137 30 217 +30
29JAN26 102.50 C 51.43 51.43 51.43 51.43 +5.06 131 30 810 +30
29JAN26 105.00 C 0.00 0.00 0.00 49.28 +5.40 151 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 46.70 +5.32 138 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 44.29 +5.41 135 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 41.27 +4.89 0 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 39.29 +5.41 120 0 4,386 0
29JAN26 117.50 C 0.00 0.00 0.00 36.84 +5.45 115 0 1,104 0
29JAN26 120.00 C 34.11 34.11 33.83 34.00 +5.11 90 225 3,372 -12
29JAN26 122.50 C 0.00 0.00 0.00 31.85 +4.84 101 0 4,055 0
29JAN26 125.00 C 0.00 0.00 0.00 28.98 +4.33 76 0 7,547 0
29JAN26 127.50 C 0.00 0.00 0.00 26.30 +4.83 49 0 2,629 0
29JAN26 130.00 C 0.00 0.00 0.00 24.53 +5.13 84 0 3,849 0
29JAN26 132.50 C 21.59 22.95 21.59 22.00 +5.31 76 140 5,536 -95
29JAN26 135.00 C 18.00 18.00 18.00 18.94 +4.54 49 1 1,434 0
29JAN26 137.50 C 16.48 16.48 16.48 17.07 +4.84 63 50 1,020 -50
29JAN26 140.00 C 13.87 15.60 13.80 14.72 +4.76 59 1,463 13,764 -350
29JAN26 142.50 C 10.40 10.40 10.40 12.48 +4.20 56 6 1,171 -6
29JAN26 145.00 C 8.18 11.50 8.18 10.39 +3.74 53 606 2,868 -38
29JAN26 147.50 C 7.45 9.60 7.45 8.35 +3.27 50 87 2,571 +14
29JAN26 150.00 C 5.00 7.62 4.74 6.77 +2.82 51 663 2,946 +41
29JAN26 152.50 C 3.95 6.09 3.95 5.29 +2.20 51 726 3,450 -123
29JAN26 155.00 C 2.58 4.80 2.58 4.03 +1.77 50 549 4,206 +73
29JAN26 157.50 C 2.38 3.73 2.38 3.00 +1.39 50 312 1,093 -48
29JAN26 160.00 C 1.80 3.00 1.70 2.18 +1.06 50 557 3,539 +120
29JAN26 162.50 C 1.58 2.20 1.58 1.55 +0.79 49 221 4,105 -45
29JAN26 165.00 C 1.00 1.59 1.00 1.07 +0.57 49 177 570 +61
29JAN26 167.50 C 0.79 1.26 0.79 0.72 +0.39 49 200 718 -43
29JAN26 170.00 C 0.49 0.87 0.49 0.47 +0.26 49 256 879 +127
29JAN26 172.50 C 0.45 0.60 0.45 0.30 +0.17 49 106 119 +71
29JAN26 175.00 C 0.45 0.50 0.45 0.19 +0.11 49 75 75 +75
29JAN26 177.50 C 0.34 0.34 0.34 0.12 +0.07 49 75 107 +75
29JAN26 180.00 C 0.34 0.34 0.34 0.07 +0.04 49 1 1 +1
29JAN26 182.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 300 0
30JAN26 122.50 C 0.00 0.00 0.00 31.85 +4.84 94 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 28.98 +4.33 71 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 26.33 +4.81 51 0 0 0
30JAN26 130.00 C 0.00 0.00 0.00 24.53 +5.13 79 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 22.00 +5.20 72 0 0 0
30JAN26 135.00 C 0.00 0.00 0.00 19.04 +4.49 50 0 0 0
30JAN26 137.50 C 14.66 16.41 14.66 17.07 +4.65 59 4 2 +2
30JAN26 140.00 C 0.00 0.00 0.00 14.72 +4.29 55 0 0 0
30JAN26 142.50 C 12.14 12.14 12.14 12.72 +4.10 56 6 4 +4
30JAN26 145.00 C 0.00 0.00 0.00 10.69 +3.73 54 5 95 +5
30JAN26 147.50 C 5.90 6.80 5.90 8.67 +3.16 51 36 182 -36
30JAN26 150.00 C 5.63 7.13 5.63 6.98 +2.65 50 65 52 -17
30JAN26 152.50 C 4.41 5.79 4.41 5.60 +2.22 51 87 138 +69
30JAN26 155.00 C 3.73 4.63 3.73 4.39 +1.83 51 104 265 +49
30JAN26 157.50 C 2.60 4.02 2.60 3.40 +1.52 51 49 132 +40
30JAN26 160.00 C 2.10 3.05 2.10 2.54 +1.19 51 100 72 -18
30JAN26 162.50 C 2.06 2.48 2.06 1.87 +0.92 51 97 94 -17
30JAN26 165.00 C 1.24 1.77 1.24 1.34 +0.69 51 17 125 +15
30JAN26 167.50 C 0.94 1.43 0.92 0.95 +0.51 51 196 275 +193
30JAN26 170.00 C 0.74 0.99 0.74 0.65 +0.36 50 72 102 +52
30JAN26 172.50 C 0.60 0.85 0.60 0.44 - 50 85 85 -
26FEB26 80.00 C 0.00 0.00 0.00 73.93 +4.89 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 71.44 +4.89 58 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 68.95 +4.90 60 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 66.45 +4.89 0 0 0 0
26FEB26 90.00 C 63.43 63.43 63.43 63.96 +4.89 45 21 51 +19
26FEB26 92.50 C 0.00 0.00 0.00 61.47 +4.89 50 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 58.98 +4.89 50 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 56.49 +4.88 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 54.01 +5.07 51 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 51.53 +4.05 50 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 49.28 +4.24 64 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 46.70 +4.94 57 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 44.84 +4.66 71 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 42.39 +4.63 67 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 39.37 +4.01 52 0 1,626 0
26FEB26 117.50 C 38.35 38.35 38.35 38.05 +5.06 69 1 239 0
26FEB26 120.00 C 0.00 0.00 0.00 35.32 +4.66 62 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 32.89 +4.51 59 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 29.16 +3.57 32 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 27.96 +3.95 52 0 749 0
26FEB26 130.00 C 24.00 26.00 24.00 26.36 +4.36 56 2 1,074 0
26FEB26 132.50 C 0.00 0.00 0.00 24.41 +4.82 57 0 1,201 0
26FEB26 135.00 C 22.00 22.00 21.47 21.77 +4.00 51 32 1,604 +29
26FEB26 137.50 C 18.00 18.00 18.00 19.91 +3.86 51 1 1,265 -1
26FEB26 140.00 C 0.00 0.00 0.00 17.97 +3.53 50 0 1,038 0
26FEB26 142.50 C 15.80 15.80 15.80 15.98 +3.05 48 1 1,332 -1
26FEB26 145.00 C 13.80 15.50 13.80 14.71 +3.35 50 7 1,385 -2
26FEB26 147.50 C 11.72 13.38 11.68 12.92 +2.79 49 15 1,765 -9
26FEB26 150.00 C 9.68 12.38 9.68 11.66 +2.60 49 241 2,106 -71
26FEB26 152.50 C 8.62 11.34 8.62 10.60 +2.59 50 368 1,253 +121
26FEB26 155.00 C 8.20 10.13 8.20 9.49 +2.42 51 406 970 +104
26FEB26 157.50 C 6.73 9.01 6.73 8.49 +2.22 51 436 1,181 +19
26FEB26 160.00 C 6.14 8.20 6.14 7.59 +2.14 52 353 7,094 +37
26FEB26 162.50 C 5.90 7.14 5.90 6.67 +1.96 52 102 148 -17
26FEB26 165.00 C 5.30 6.72 5.30 5.84 +1.78 52 832 1,287 +303
26FEB26 167.50 C 4.79 5.46 4.79 5.09 +1.60 51 225 610 +182
26FEB26 170.00 C 4.00 5.22 4.00 4.42 +1.43 51 86 1,288 +72
26FEB26 172.50 C 3.87 4.46 3.72 3.83 +1.28 51 68 84 +55
26FEB26 175.00 C 3.46 4.04 3.46 3.31 +1.15 51 68 130 +59
26FEB26 177.50 C 3.00 3.90 3.00 2.84 +1.01 51 190 190 +190
26FEB26 180.00 C 2.62 3.45 2.62 2.44 +0.90 51 331 5,907 +282
26FEB26 182.50 C 2.44 3.12 2.44 2.08 +0.78 51 38 209 +36
26FEB26 185.00 C 0.00 0.00 0.00 1.77 +0.68 51 0 31 0
26FEB26 187.50 C 1.90 2.51 1.90 1.51 +0.60 51 170 178 +148
26FEB26 190.00 C 1.88 2.20 1.88 1.28 +0.52 51 31 47 +13
26FEB26 192.50 C 1.68 2.04 1.68 1.08 +0.45 51 30 90 +30
26FEB26 195.00 C 1.54 1.60 1.54 0.91 +0.39 51 11 11 +11
26FEB26 197.50 C 1.39 1.47 1.39 0.76 +0.33 51 11 12 +11
26FEB26 200.00 C 1.08 1.50 1.08 0.64 +0.29 51 84 187 +46
30MAR26 42.00 C 0.00 0.00 0.00 111.93 +4.90 84 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 110.93 +4.89 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 109.94 +4.90 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 108.94 +4.89 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 107.95 +4.90 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 106.96 +4.90 84 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 105.96 +4.89 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 104.97 +4.90 79 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 103.97 +4.89 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 101.49 +4.90 76 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 99.00 +4.90 64 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 96.51 +4.89 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 94.03 +4.90 66 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 91.54 +4.89 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 89.05 +4.89 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 86.57 +4.90 57 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 84.08 +4.89 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 81.60 +4.90 55 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.11 +4.89 48 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 76.63 +4.90 52 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 74.14 +4.89 47 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 71.66 +4.88 49 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 69.18 +4.88 49 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 66.71 +4.88 50 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 64.24 +4.87 50 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 61.78 +3.81 50 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 59.33 +3.78 50 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 56.89 +3.75 50 0 764 0
30MAR26 100.00 C 0.00 0.00 0.00 55.34 +4.70 67 0 1,342 0
30MAR26 102.50 C 0.00 0.00 0.00 53.63 +5.40 74 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 50.54 +4.69 63 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 46.70 +3.27 0 0 497 0
30MAR26 110.00 C 45.00 45.00 45.00 45.40 +4.30 55 1 750 -1
30MAR26 112.50 C 0.00 0.00 0.00 43.38 +4.56 57 0 1,380 0
30MAR26 115.00 C 39.23 42.07 38.46 39.37 +2.79 28 325 5,203 -65
30MAR26 117.50 C 0.00 0.00 0.00 39.14 +4.75 57 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 37.21 +4.94 58 0 4,048 0
30MAR26 122.50 C 0.00 0.00 0.00 35.05 +4.88 57 0 2,797 0
30MAR26 125.00 C 30.20 30.20 30.20 32.51 +5.04 53 1 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 30.91 +4.69 55 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 28.58 +5.22 53 0 9,786 0
30MAR26 132.50 C 26.79 26.79 26.79 26.65 +4.07 52 3 1,790 0
30MAR26 135.00 C 24.34 24.34 23.99 23.76 +3.12 46 42 1,951 -41
30MAR26 137.50 C 20.30 20.30 20.30 23.49 +4.33 53 60 3,185 0
30MAR26 140.00 C 18.50 18.50 18.50 21.25 +4.11 50 5 3,222 -5
30MAR26 142.50 C 0.00 0.00 0.00 20.23 +3.96 52 0 2,402 0
30MAR26 145.00 C 16.33 17.59 16.33 18.72 +3.93 52 31 5,021 +1
30MAR26 147.50 C 14.92 15.84 14.92 17.30 +3.70 52 71 5,346 +30
30MAR26 150.00 C 14.34 16.00 13.79 15.56 +3.08 50 399 8,464 +121
30MAR26 152.50 C 12.90 14.61 12.90 14.09 +2.63 49 222 1,634 +37
30MAR26 155.00 C 12.00 13.81 12.00 13.20 +2.63 50 167 2,615 +46
30MAR26 157.50 C 12.12 12.36 11.85 12.11 +2.39 50 168 990 +25
30MAR26 160.00 C 11.36 11.36 11.00 11.20 +2.31 51 71 28,215 +24
30MAR26 162.50 C 9.54 10.49 9.54 10.34 +2.28 51 80 7,209 +50
30MAR26 165.00 C 8.30 9.72 8.30 9.44 +2.15 51 91 6,309 +3
30MAR26 167.50 C 8.12 9.13 8.12 8.60 +2.01 51 38 426 -19
30MAR26 170.00 C 8.25 8.40 8.00 7.82 +1.88 51 13 1,444 +5
30MAR26 172.50 C 0.00 0.00 0.00 7.10 +1.75 51 0 646 0
30MAR26 175.00 C 6.80 6.80 6.80 6.44 +1.63 51 1 234 0
30MAR26 177.50 C 6.48 6.48 6.48 5.83 +1.51 51 60 449 +60
30MAR26 180.00 C 5.98 6.05 5.93 5.27 +1.40 51 94 2,297 +67
30MAR26 182.50 C 0.00 0.00 0.00 4.76 +1.29 50 0 170 0
30MAR26 185.00 C 4.54 5.30 4.54 4.29 +1.19 50 14 721 -6
30MAR26 187.50 C 0.00 0.00 0.00 3.86 +1.09 50 0 127 0
30MAR26 190.00 C 4.68 4.68 4.68 3.48 +1.01 50 2 297 0
30MAR26 192.50 C 0.00 0.00 0.00 3.12 +0.92 50 0 172 0
30MAR26 195.00 C 3.76 3.76 3.76 2.80 +0.85 50 2 140 0
30MAR26 197.50 C 0.00 0.00 0.00 2.51 +0.77 50 0 13 0
30MAR26 200.00 C 3.60 3.69 3.60 2.25 +0.71 50 3 1,740 0
30MAR26 205.00 C 0.00 0.00 0.00 1.80 +0.59 50 0 97 0
30MAR26 210.00 C 0.00 0.00 0.00 1.43 +0.48 50 0 367 0
30MAR26 215.00 C 2.02 2.02 2.02 1.13 +0.39 50 2 65 +2
30MAR26 220.00 C 1.80 2.10 1.80 0.89 +0.32 50 56 863 +56
29APR26 80.00 C 0.00 0.00 0.00 74.37 +4.88 49 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 71.91 +4.88 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 69.45 +4.87 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 67.01 +4.86 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 64.58 +4.85 49 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 62.16 +4.19 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 59.76 +4.21 49 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 57.38 +4.24 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 55.34 +4.70 53 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 53.63 +5.40 59 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 50.54 +4.69 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 48.13 +4.64 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 45.91 +4.59 49 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 43.72 +4.53 49 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 41.59 +4.47 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 39.50 +4.40 49 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 37.46 +4.32 49 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 35.48 +4.24 49 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 32.55 +2.74 43 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 31.78 +3.81 49 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 30.22 +4.29 50 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 29.00 +4.44 52 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 27.28 +4.42 52 0 247 0
29APR26 137.50 C 0.00 0.00 0.00 24.13 +2.67 46 0 329 0
29APR26 140.00 C 0.00 0.00 0.00 22.64 +2.82 46 0 205 0
29APR26 142.50 C 0.00 0.00 0.00 21.76 +3.46 48 0 222 0
29APR26 145.00 C 20.20 20.20 20.20 20.48 +3.40 49 10 646 0
29APR26 147.50 C 0.00 0.00 0.00 18.55 +2.65 47 0 177 0
29APR26 150.00 C 17.61 18.16 17.54 17.85 +3.03 49 112 327 -25
29APR26 152.50 C 15.83 17.32 15.83 16.57 +2.81 48 145 288 0
29APR26 155.00 C 14.00 16.00 14.00 15.65 +2.79 49 31 86 -1
29APR26 157.50 C 13.38 14.49 13.38 14.59 +2.61 49 61 403 -30
29APR26 160.00 C 12.64 13.59 12.64 13.65 +2.77 49 42 267 0
29APR26 162.50 C 0.00 0.00 0.00 12.80 +2.48 50 0 60 0
29APR26 165.00 C 11.86 11.86 11.86 11.87 +2.36 50 2 120 0
29APR26 167.50 C 0.00 0.00 0.00 11.00 +2.25 50 0 60 0
29APR26 170.00 C 9.51 10.90 9.51 10.18 +2.13 50 61 99 +17
29APR26 172.50 C 0.00 0.00 0.00 9.41 +2.02 49 0 93 0
29APR26 175.00 C 8.56 9.43 8.56 8.69 +1.91 49 41 44 +41
29APR26 177.50 C 0.00 0.00 0.00 8.02 +1.80 49 0 0 0
29APR26 180.00 C 8.60 8.60 8.60 7.39 +1.69 49 30 45 +30
29APR26 182.50 C 0.00 0.00 0.00 6.81 +1.75 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 6.27 +1.64 49 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 5.76 +1.53 49 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 5.30 +1.44 49 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 4.86 +1.34 49 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 4.46 +1.25 49 0 1 0
29APR26 197.50 C 0.00 0.00 0.00 4.09 +1.17 49 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 3.75 +1.09 49 0 130 0
29APR26 205.00 C 0.00 0.00 0.00 3.14 +0.94 49 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 2.63 +0.81 49 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 2.19 +0.70 49 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.77 +0.54 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 112.23 +4.89 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 111.25 +4.90 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 110.26 +4.90 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 109.27 +4.90 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 108.28 +4.89 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 107.30 +4.90 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 106.31 +4.90 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 105.32 +4.89 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 104.34 +4.90 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 101.87 +4.90 50 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 99.40 +4.89 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 96.94 +4.90 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 94.47 +4.89 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 92.01 +4.89 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 89.56 +4.89 49 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 87.10 +4.88 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 84.66 +4.89 49 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 82.22 +4.88 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 79.79 +4.88 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 77.37 +4.87 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 74.96 +4.85 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 72.57 +4.84 48 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 72.10 +6.73 70 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 69.88 +6.85 69 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 67.48 +6.75 67 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 64.83 +6.38 63 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 62.02 +5.82 58 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 59.72 +5.73 56 0 16 0
29JUN26 100.00 C 56.83 56.83 56.83 57.38 +5.57 55 1 84 +1
29JUN26 102.50 C 0.00 0.00 0.00 55.15 +5.47 54 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 52.96 +5.37 53 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 50.80 +5.26 52 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 48.69 +5.14 52 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 46.62 +5.17 51 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 44.35 +4.12 49 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 41.72 +3.29 46 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 41.51 +4.94 53 0 437 0
29JUN26 122.50 C 0.00 0.00 0.00 38.44 +3.66 48 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 36.80 +3.61 48 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 34.00 +2.69 45 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 32.40 +2.75 45 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 32.21 +4.07 49 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 30.05 +3.38 48 0 726 0
29JUN26 137.50 C 0.00 0.00 0.00 28.89 +3.31 48 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 26.54 +3.00 46 0 4,458 0
29JUN26 142.50 C 0.00 0.00 0.00 26.05 +3.75 48 0 432 0
29JUN26 145.00 C 24.71 24.71 24.71 24.47 +3.31 48 6 261 0
29JUN26 147.50 C 0.00 0.00 0.00 23.25 +3.23 48 0 506 0
29JUN26 150.00 C 21.90 21.90 21.90 22.09 +3.15 48 2 10,202 +1
29JUN26 152.50 C 0.00 0.00 0.00 20.97 +3.01 48 0 195 0
29JUN26 155.00 C 19.98 19.98 19.98 19.98 +3.01 48 3 352 +3
29JUN26 157.50 C 0.00 0.00 0.00 18.91 +2.82 48 0 311 0
29JUN26 160.00 C 0.00 0.00 0.00 17.97 +2.72 49 0 636 0
29JUN26 162.50 C 0.00 0.00 0.00 17.08 +2.62 49 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 16.30 +2.59 49 0 5,237 0
29JUN26 167.50 C 0.00 0.00 0.00 15.45 +2.55 49 0 252 0
29JUN26 170.00 C 15.00 15.00 15.00 14.63 +2.50 49 2 2,131 -2
29JUN26 172.50 C 0.00 0.00 0.00 13.81 +2.41 49 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 13.03 +2.32 49 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 12.29 +2.24 49 0 0 0
29JUN26 180.00 C 12.00 12.00 12.00 11.58 +2.14 49 1 109 0
29JUN26 182.50 C 0.00 0.00 0.00 10.91 +2.31 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 10.28 +1.98 49 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 9.68 +2.12 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 9.11 +2.02 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 8.57 +1.93 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 8.06 +1.84 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 7.58 +1.76 49 0 0 0
29JUN26 200.00 C 8.00 8.00 8.00 7.13 +1.52 49 5 233 0
29JUN26 205.00 C 0.00 0.00 0.00 6.29 +1.52 49 0 101 0
29JUN26 210.00 C 7.00 7.00 7.00 5.55 +1.38 49 30 115 +15
29JUN26 215.00 C 0.00 0.00 0.00 4.75 +1.10 48 0 0 0
29JUN26 220.00 C 5.95 5.95 5.95 4.31 +1.13 49 1 1,105 +1
29SEP26 55.00 C 0.00 0.00 0.00 99.84 +4.88 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 97.42 +4.89 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 94.99 +4.88 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 92.58 +4.87 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 90.18 +4.87 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 87.79 +4.86 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 85.42 +4.85 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 83.06 +4.84 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 80.72 +4.82 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 78.40 +4.80 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 76.10 +4.78 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 73.83 +4.76 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 72.10 +5.25 52 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 69.88 +5.21 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.48 +4.96 49 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 65.04 +4.64 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 62.93 +4.60 48 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 60.85 +4.56 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 58.81 +4.52 48 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 56.82 +4.48 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.76 +5.33 51 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 53.79 +5.22 51 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 51.83 +5.08 50 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 49.94 +4.96 50 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 48.09 +4.84 50 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 46.29 +4.71 49 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 44.56 +4.61 49 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 42.83 +5.03 49 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 40.90 +4.07 48 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 40.39 +5.05 50 0 204 0
29SEP26 130.00 C 37.70 37.70 37.70 37.70 +3.80 48 20 167 -20
29SEP26 132.50 C 0.00 0.00 0.00 36.47 +3.96 48 0 213 0
29SEP26 135.00 C 34.55 34.55 34.55 35.02 +3.86 48 1 201 0
29SEP26 137.50 C 0.00 0.00 0.00 33.63 +4.26 48 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 33.08 +4.22 50 0 284 0
29SEP26 142.50 C 30.00 30.00 30.00 31.68 +4.02 49 2 222 -2
29SEP26 145.00 C 0.00 0.00 0.00 29.98 +3.92 48 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 28.63 +3.66 48 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 27.24 +3.32 48 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 26.09 +3.14 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 25.04 +3.05 48 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 24.06 +2.94 48 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 23.14 +2.88 48 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 22.24 +2.80 48 0 90 0
29SEP26 165.00 C 0.00 0.00 0.00 21.39 +2.73 48 0 156 0
29SEP26 167.50 C 0.00 0.00 0.00 20.57 +2.67 48 0 64 0
29SEP26 170.00 C 0.00 0.00 0.00 19.88 +2.69 49 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 19.04 +2.59 49 0 1 0
29SEP26 175.00 C 18.67 18.67 18.67 18.24 +2.53 49 30 56 +11
29SEP26 177.50 C 0.00 0.00 0.00 17.46 +2.46 49 0 30 0
29SEP26 180.00 C 17.00 17.00 17.00 16.70 +2.39 48 1 75 0
29SEP26 182.50 C 0.00 0.00 0.00 15.98 +2.32 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 15.28 +2.24 48 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 14.62 +2.55 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.98 +2.12 48 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 13.37 +2.05 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 12.78 +1.99 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 12.22 +1.93 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 11.68 +1.86 48 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 10.67 +1.75 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 9.74 +1.87 48 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 8.89 +1.74 48 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 8.12 +1.62 48 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 100.35 +4.88 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 97.97 +4.87 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 95.60 +4.86 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 93.25 +4.85 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 90.92 +4.84 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 88.61 +4.83 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 86.32 +4.82 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 84.05 +4.80 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 81.80 +4.78 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 79.59 +4.77 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 77.40 +4.74 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 75.24 +4.72 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 73.11 +4.68 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 71.02 +4.66 47 0 0 0
30DEC26 90.00 C 69.85 69.85 69.85 69.85 +5.51 51 20 20 +20
30DEC26 92.50 C 0.00 0.00 0.00 66.94 +4.59 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 64.95 +4.55 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.00 +4.51 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 61.09 +4.47 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 59.22 +4.42 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 57.39 +4.38 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 55.60 +4.33 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 53.85 +4.28 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 52.15 +4.24 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 50.48 +4.18 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 48.85 +4.12 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 47.27 +4.07 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 45.72 +4.01 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 44.22 +3.95 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 42.76 +3.89 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 41.34 +3.83 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 39.95 +3.77 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 38.61 +3.71 47 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 37.59 +3.93 48 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 36.28 +3.82 47 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 35.06 +3.77 47 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 33.88 +3.75 47 0 48 0
30DEC26 147.50 C 0.00 0.00 0.00 32.76 +3.71 48 0 409 0
30DEC26 150.00 C 0.00 0.00 0.00 31.66 +3.62 48 0 404 0
30DEC26 152.50 C 0.00 0.00 0.00 30.29 +3.21 47 0 500 0
30DEC26 155.00 C 0.00 0.00 0.00 29.29 +3.14 47 0 530 0
30DEC26 157.50 C 0.00 0.00 0.00 28.33 +3.08 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.40 +3.00 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.51 +2.94 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 25.65 +2.87 48 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.82 +2.80 48 0 4 0
30DEC26 170.00 C 0.00 0.00 0.00 24.03 +2.75 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 23.27 +2.68 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.54 +2.71 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 21.79 +2.70 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.02 +2.64 48 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 20.27 +2.58 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.55 +2.52 48 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 18.85 +2.46 48 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 18.18 +2.41 48 0 18 0
30DEC26 192.50 C 0.00 0.00 0.00 17.53 +2.35 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 16.90 +2.71 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 16.30 +2.65 48 0 0 0
30DEC26 200.00 C 16.20 16.20 16.20 15.72 +2.58 48 17 51 +17
TOTAL CALL 17,423 372,800 +2,194
23JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 121 0 100 0
23JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 111 0 28 0
23JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 102 0 62 0
23JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 93 0 51 0
23JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 84 0 29 0
23JAN26 132.50 P 0.05 0.05 0.05 0.01 -0.01 76 20 142 -17
23JAN26 135.00 P 0.05 0.05 0.05 0.01 -0.05 67 37 398 -37
23JAN26 137.50 P 0.00 0.00 0.00 0.01 -0.14 58 10 427 -10
23JAN26 140.00 P 0.09 0.09 0.09 0.03 -0.32 57 8 436 0
23JAN26 142.50 P 0.30 0.30 0.15 0.09 -0.65 57 104 1,098 +10
23JAN26 145.00 P 0.74 0.74 0.20 0.23 -1.13 56 168 497 -3
23JAN26 147.50 P 1.33 1.33 0.49 0.53 -1.72 56 200 732 +73
23JAN26 150.00 P 2.07 2.07 0.77 1.07 -2.48 55 491 245 +104
23JAN26 152.50 P 2.64 2.88 1.49 1.94 -3.31 55 193 123 +49
23JAN26 155.00 P 4.97 4.97 2.55 3.17 -3.97 54 232 93 +93
23JAN26 157.50 P 5.81 5.81 4.77 4.84 -4.48 54 70 10 +10
23JAN26 160.00 P 0.00 0.00 0.00 6.67 -4.73 49 0 0 0
23JAN26 162.50 P 0.00 0.00 0.00 8.88 -4.90 44 0 0 0
23JAN26 165.00 P 0.00 0.00 0.00 11.41 -4.82 56 0 0 0
23JAN26 167.50 P 0.00 0.00 0.00 13.84 -4.86 57 0 0 0
23JAN26 170.00 P 0.00 0.00 0.00 16.31 -4.89 57 0 0 0
23JAN26 172.50 P 0.00 0.00 0.00 18.80 - 0 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 149 0 821 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 142 0 580 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 136 0 191 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 129 0 261 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,516 0
29JAN26 92.50 P 0.03 0.03 0.03 0.01 0.00 117 297 1,653 +297
29JAN26 95.00 P 0.04 0.04 0.04 0.01 0.00 111 4 2,759 +4
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2,818 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,822 0
29JAN26 105.00 P 0.06 0.08 0.06 0.01 0.00 90 47 6,127 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3,737 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12,069 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 75 0 4,405 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6,650 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6,740 0
29JAN26 120.00 P 0.12 0.12 0.12 0.01 0.00 60 3 2,684 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 2,101 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 2,991 0
29JAN26 127.50 P 0.18 0.18 0.17 0.02 -0.06 50 100 2,045 -35
29JAN26 130.00 P 0.23 0.30 0.20 0.04 -0.12 49 448 6,159 -79
29JAN26 132.50 P 0.33 0.33 0.24 0.08 -0.22 49 242 5,965 +86
29JAN26 135.00 P 0.42 0.42 0.30 0.16 -0.36 49 110 2,570 0
29JAN26 137.50 P 0.60 0.62 0.41 0.30 -0.55 49 235 613 +69
29JAN26 140.00 P 0.85 0.85 0.50 0.52 -0.79 49 447 3,232 +18
29JAN26 142.50 P 1.27 1.27 0.76 0.85 -1.05 49 121 2,328 -19
29JAN26 145.00 P 1.85 1.85 1.22 1.27 -1.48 49 415 633 -101
29JAN26 147.50 P 2.50 2.50 1.73 1.90 -1.95 48 402 950 +51
29JAN26 150.00 P 3.60 3.60 2.50 2.73 -2.45 48 196 409 +40
29JAN26 152.50 P 5.16 5.16 3.66 3.74 -2.99 48 226 333 +87
29JAN26 155.00 P 6.30 6.30 4.50 4.99 -3.31 47 221 141 +56
29JAN26 157.50 P 7.20 7.20 6.82 6.74 -3.43 50 64 632 +34
29JAN26 160.00 P 7.98 9.00 7.98 8.58 -3.62 52 20 231 0
29JAN26 162.50 P 0.00 0.00 0.00 10.52 -3.83 53 0 344 0
29JAN26 165.00 P 0.00 0.00 0.00 11.88 -4.73 42 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 14.35 -4.59 47 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.18 -4.15 60 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 19.59 -4.17 64 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.42 -4.80 49 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.86 -4.85 49 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 26.32 -4.88 49 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 28.80 -4.90 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 31.30 -4.90 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 33.80 -4.90 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 36.30 -4.90 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 38.80 -4.90 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 41.30 -4.90 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 43.80 -4.90 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 46.30 -4.90 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 0.02 -0.05 52 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 0.04 -0.09 51 0 30 0
30JAN26 130.00 P 0.33 0.33 0.33 0.07 -0.16 50 1 202 -1
30JAN26 132.50 P 0.00 0.00 0.00 0.14 -0.26 51 0 79 0
30JAN26 135.00 P 0.00 0.00 0.00 0.24 -0.42 50 0 60 0
30JAN26 137.50 P 0.00 0.00 0.00 0.42 -0.62 50 0 121 0
30JAN26 140.00 P 0.98 0.98 0.70 0.69 -0.83 50 67 142 +35
30JAN26 142.50 P 1.42 1.48 1.05 1.02 -1.17 50 65 291 +65
30JAN26 145.00 P 2.07 2.13 1.33 1.53 -1.51 49 216 197 +129
30JAN26 147.50 P 3.83 3.83 2.01 2.20 -1.93 49 126 228 +73
30JAN26 150.00 P 5.04 5.04 3.05 3.06 -2.38 49 170 155 +89
30JAN26 152.50 P 5.20 5.24 3.98 4.11 -2.70 49 104 74 +74
30JAN26 155.00 P 5.62 5.62 5.59 5.44 -3.14 49 45 45 +45
30JAN26 157.50 P 6.65 6.65 6.65 7.11 -3.31 51 6 6 +6
30JAN26 160.00 P 0.00 0.00 0.00 8.59 -3.82 49 0 0 0
30JAN26 162.50 P 0.00 0.00 0.00 10.52 -4.00 50 0 0 0
30JAN26 165.00 P 0.00 0.00 0.00 12.38 -4.36 48 0 0 0
30JAN26 167.50 P 0.00 0.00 0.00 14.40 -4.64 46 0 0 0
30JAN26 170.00 P 0.00 0.00 0.00 17.18 -4.22 57 0 0 0
30JAN26 172.50 P 0.00 0.00 0.00 19.72 - 63 0 0 -
26FEB26 80.00 P 0.12 0.13 0.12 0.01 0.00 70 20 306 +20
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 1,139 0
26FEB26 100.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 3,846 0
26FEB26 102.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 2,616 0
26FEB26 105.00 P 0.36 0.36 0.36 0.06 -0.03 51 1 2,261 0
26FEB26 107.50 P 0.00 0.00 0.00 0.09 -0.05 51 0 1,632 0
26FEB26 110.00 P 0.00 0.00 0.00 0.14 -0.07 51 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.20 -0.10 51 0 3,580 0
26FEB26 115.00 P 0.65 0.65 0.64 0.29 -0.15 51 8 2,164 0
26FEB26 117.50 P 0.64 0.68 0.63 0.41 -0.21 51 310 1,012 +93
26FEB26 120.00 P 0.91 0.95 0.75 0.57 -0.27 51 281 4,201 +231
26FEB26 122.50 P 0.96 0.96 0.96 0.77 -0.34 51 6 1,823 0
26FEB26 125.00 P 1.22 1.22 1.02 1.03 -0.43 51 26 879 0
26FEB26 127.50 P 1.51 1.51 1.33 1.34 -0.52 51 109 894 0
26FEB26 130.00 P 1.85 1.85 1.60 1.66 -0.65 50 32 944 +7
26FEB26 132.50 P 2.00 2.01 1.98 2.07 -0.77 50 87 1,234 -83
26FEB26 135.00 P 2.80 2.80 2.35 2.56 -0.90 50 8 1,526 0
26FEB26 137.50 P 3.45 3.45 3.13 3.18 -1.06 50 76 629 +3
26FEB26 140.00 P 4.09 4.24 3.50 3.85 -1.22 50 123 933 +51
26FEB26 142.50 P 4.94 4.94 4.25 4.65 -1.40 50 186 1,516 +89
26FEB26 145.00 P 5.40 5.52 5.01 5.51 -1.62 50 165 677 -53
26FEB26 147.50 P 7.15 7.15 6.18 6.50 -2.00 50 43 620 -22
26FEB26 150.00 P 7.67 7.74 7.20 7.62 -2.20 50 707 890 +405
26FEB26 152.50 P 9.01 9.06 8.20 8.84 -2.47 50 154 332 +2
26FEB26 155.00 P 10.54 10.54 9.80 10.29 -2.53 50 182 278 +103
26FEB26 157.50 P 12.10 12.10 12.10 11.78 -2.80 51 34 89 +4
26FEB26 160.00 P 14.76 14.76 13.20 13.35 -3.12 51 112 110 +110
26FEB26 162.50 P 14.88 14.88 14.66 15.05 -2.98 52 49 79 +49
26FEB26 165.00 P 0.00 0.00 0.00 16.90 -3.06 53 0 30 0
26FEB26 167.50 P 0.00 0.00 0.00 18.73 -3.48 53 0 150 0
26FEB26 170.00 P 0.00 0.00 0.00 20.78 -2.92 54 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 22.20 -3.58 51 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 24.50 -3.40 53 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 26.57 -3.53 54 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 28.71 -3.60 54 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 31.35 -3.25 58 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 32.96 -3.94 53 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 35.19 -4.06 54 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 37.45 -4.16 54 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 40.00 -4.09 56 0 90 0
26FEB26 195.00 P 0.00 0.00 0.00 43.10 -3.35 65 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 44.66 -4.16 57 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 48.01 -3.21 69 0 180 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 556 0
30MAR26 70.00 P 0.23 0.25 0.23 0.01 0.00 61 60 1,144 +30
30MAR26 72.50 P 0.26 0.28 0.26 0.01 0.00 58 60 1,305 -30
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 0.00 52 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 0.00 52 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 763 0
30MAR26 90.00 P 0.53 0.53 0.53 0.06 -0.02 51 50 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.08 -0.03 50 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.11 -0.05 50 0 6,514 0
30MAR26 97.50 P 0.00 0.00 0.00 0.17 -0.05 50 0 2,993 0
30MAR26 100.00 P 0.81 0.81 0.70 0.23 -0.07 50 8 3,092 -8
30MAR26 102.50 P 0.00 0.00 0.00 0.32 -0.09 50 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.42 -0.12 50 0 2,038 0
30MAR26 107.50 P 0.00 0.00 0.00 0.56 -0.16 50 0 3,514 0
30MAR26 110.00 P 1.22 1.22 1.22 0.73 -0.21 50 30 22,196 0
30MAR26 112.50 P 0.00 0.00 0.00 0.93 -0.29 50 0 3,364 0
30MAR26 115.00 P 0.00 0.00 0.00 1.19 -0.32 50 0 6,584 0
30MAR26 117.50 P 1.61 1.61 1.61 1.48 -0.43 50 100 19,206 +100
30MAR26 120.00 P 2.00 2.00 1.88 1.83 -0.47 50 62 14,112 +58
30MAR26 122.50 P 2.24 2.24 2.24 2.18 -0.60 50 8 4,349 0
30MAR26 125.00 P 2.63 2.63 2.63 2.58 -0.68 50 5 6,729 0
30MAR26 127.50 P 0.00 0.00 0.00 3.04 -0.78 49 0 815 0
30MAR26 130.00 P 3.95 3.95 3.48 3.60 -0.86 49 202 6,616 +197
30MAR26 132.50 P 4.17 4.17 4.17 4.25 -0.96 49 63 959 0
30MAR26 135.00 P 5.21 5.21 4.85 4.91 -1.12 49 116 2,266 +18
30MAR26 137.50 P 5.80 5.80 5.80 5.72 -1.20 49 30 1,333 0
30MAR26 140.00 P 6.68 6.68 6.35 6.54 -1.38 49 40 2,189 -6
30MAR26 142.50 P 7.62 7.62 7.15 7.48 -1.53 49 122 1,543 +60
30MAR26 145.00 P 9.11 9.11 8.37 8.49 -1.72 49 9 408 +3
30MAR26 147.50 P 10.44 10.44 10.44 9.57 -2.00 49 1 175 0
30MAR26 150.00 P 11.73 11.73 10.29 10.71 -2.34 49 1,234 1,048 +723
30MAR26 152.50 P 13.18 13.18 11.82 12.09 -2.35 49 87 325 +43
30MAR26 155.00 P 13.84 13.84 13.84 13.51 -2.52 49 4 274 +4
30MAR26 157.50 P 15.76 15.76 15.09 15.01 -2.70 50 43 120 +24
30MAR26 160.00 P 17.35 17.35 17.35 16.63 -3.01 50 24 800 0
30MAR26 162.50 P 18.14 18.14 18.14 18.29 -2.57 51 24 24 +24
30MAR26 165.00 P 0.00 0.00 0.00 20.28 -2.51 52 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 21.96 -3.10 52 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 23.59 -3.38 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 25.36 -2.78 52 0 0 0
30MAR26 175.00 P 27.00 27.00 27.00 27.00 -3.75 51 2 22 +2
30MAR26 177.50 P 0.00 0.00 0.00 29.27 -2.85 52 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 31.30 -2.92 53 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 33.35 -2.97 53 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 35.44 -3.01 54 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 37.55 -3.11 54 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 39.64 -3.24 54 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 41.96 -3.15 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 43.45 -3.96 51 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 46.43 -3.28 56 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 48.81 -3.22 57 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 52.67 -4.09 52 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 57.60 -3.94 55 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 62.31 -4.08 56 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 66.95 -4.34 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 40 0
29APR26 82.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 0.12 -0.04 49 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.23 -0.07 49 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.32 -0.07 49 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.41 -0.11 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.54 -0.12 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 0.68 -0.18 49 0 0 0
29APR26 105.00 P 1.29 1.29 1.29 0.91 -0.16 49 2 3 +2
29APR26 107.50 P 0.00 0.00 0.00 1.11 -0.24 49 0 329 0
29APR26 110.00 P 0.00 0.00 0.00 1.40 -0.23 49 0 153 0
29APR26 112.50 P 0.00 0.00 0.00 1.69 -0.33 49 0 427 0
29APR26 115.00 P 0.00 0.00 0.00 2.06 -0.35 49 0 283 0
29APR26 117.50 P 0.00 0.00 0.00 2.46 -0.52 49 0 445 0
29APR26 120.00 P 2.88 2.88 2.88 2.91 -0.50 49 50 320 0
29APR26 122.50 P 0.00 0.00 0.00 3.30 -0.65 48 0 1,183 0
29APR26 125.00 P 0.00 0.00 0.00 3.76 -0.79 48 0 82 0
29APR26 127.50 P 0.00 0.00 0.00 4.40 -0.82 48 0 78 0
29APR26 130.00 P 0.00 0.00 0.00 5.06 -0.92 48 0 7,033 0
29APR26 132.50 P 0.00 0.00 0.00 5.76 -1.06 48 0 142 0
29APR26 135.00 P 0.00 0.00 0.00 6.58 -1.16 48 0 212 0
29APR26 137.50 P 0.00 0.00 0.00 7.41 -1.26 48 0 161 0
29APR26 140.00 P 0.00 0.00 0.00 8.45 -1.28 48 0 466 0
29APR26 142.50 P 0.00 0.00 0.00 9.35 -1.55 48 0 542 0
29APR26 145.00 P 10.50 10.50 10.50 10.40 -1.80 48 30 308 +30
29APR26 147.50 P 12.16 12.16 11.39 11.52 -2.01 47 582 880 +580
29APR26 150.00 P 13.90 13.90 12.75 12.83 -2.10 48 56 362 +56
29APR26 152.50 P 14.18 14.18 13.91 14.16 -2.24 48 61 211 +61
29APR26 155.00 P 16.33 16.33 15.73 15.59 -2.47 48 58 105 +31
29APR26 157.50 P 0.00 0.00 0.00 17.09 -2.61 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 18.80 -1.97 49 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 20.42 -2.85 50 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 22.10 -2.91 50 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 24.05 -2.04 51 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 24.64 -3.27 47 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 27.60 -2.13 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 29.14 -2.53 50 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 31.07 -3.58 51 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 33.03 -2.59 51 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 35.03 -2.61 51 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 37.01 -2.73 51 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 39.06 -2.79 52 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 41.19 -2.78 52 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 43.34 -2.80 52 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 45.06 -3.30 51 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 47.57 -3.02 53 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 49.76 -3.06 53 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 54.88 -3.26 56 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 58.68 -3.38 53 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 63.22 -3.58 54 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 67.77 -3.82 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 159 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 48 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 0.00 50 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.19 -0.02 48 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.25 -0.03 49 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.33 -0.04 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.43 -0.07 49 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.55 -0.09 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.69 -0.10 48 0 6,874 0
29JUN26 92.50 P 0.00 0.00 0.00 0.86 -0.11 48 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 1.07 -0.11 49 0 753 0
29JUN26 97.50 P 0.00 0.00 0.00 1.28 -0.17 49 0 530 0
29JUN26 100.00 P 0.00 0.00 0.00 1.57 -0.23 49 0 4,659 0
29JUN26 102.50 P 2.36 2.36 2.14 1.87 -0.20 49 250 2,819 +200
29JUN26 105.00 P 0.00 0.00 0.00 2.20 -0.28 49 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 2.62 -0.35 49 0 1,229 0
29JUN26 110.00 P 3.09 3.09 3.09 3.04 -0.43 49 60 12,461 +60
29JUN26 112.50 P 3.57 3.68 3.54 3.52 -0.39 49 647 2,066 +184
29JUN26 115.00 P 3.96 3.96 3.96 4.07 -0.38 49 42 8,769 0
29JUN26 117.50 P 0.00 0.00 0.00 4.46 -0.80 48 0 1,611 0
29JUN26 120.00 P 5.05 5.05 5.05 5.02 -0.84 48 1 460 0
29JUN26 122.50 P 0.00 0.00 0.00 5.64 -0.76 48 0 180 0
29JUN26 125.00 P 0.00 0.00 0.00 6.32 -0.89 47 0 855 0
29JUN26 127.50 P 0.00 0.00 0.00 7.05 -0.98 47 0 386 0
29JUN26 130.00 P 7.92 7.92 7.92 7.90 -1.04 47 1 753 0
29JUN26 132.50 P 0.00 0.00 0.00 8.75 -1.13 47 0 568 0
29JUN26 135.00 P 0.00 0.00 0.00 9.60 -1.34 47 0 1,036 0
29JUN26 137.50 P 0.00 0.00 0.00 10.63 -1.33 47 0 440 0
29JUN26 140.00 P 0.00 0.00 0.00 11.66 -1.47 47 0 1,846 0
29JUN26 142.50 P 0.00 0.00 0.00 12.76 -1.61 47 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 13.96 -1.71 47 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 15.20 -1.89 47 0 416 0
29JUN26 150.00 P 17.28 17.28 17.28 16.50 -2.01 47 6 358 -6
29JUN26 152.50 P 18.56 18.56 17.60 17.85 -1.94 48 12 60 0
29JUN26 155.00 P 19.20 19.20 19.20 19.30 -2.25 48 30 60 +30
29JUN26 157.50 P 0.00 0.00 0.00 20.90 -2.27 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 22.45 -2.12 48 0 4 0
29JUN26 162.50 P 23.92 23.94 23.47 24.06 -2.22 49 90 120 +90
29JUN26 165.00 P 0.00 0.00 0.00 25.54 -2.19 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 27.12 -2.69 48 0 316 0
29JUN26 170.00 P 30.00 30.00 28.50 29.54 -2.52 50 5 246 -3
29JUN26 172.50 P 0.00 0.00 0.00 30.78 -2.18 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 32.65 -2.14 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 33.32 -3.30 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 36.32 -2.16 50 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 38.25 -2.21 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 40.18 -2.27 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 42.17 -2.27 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 44.16 -2.28 51 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 46.29 -2.20 51 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 48.32 -2.29 51 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 50.39 -2.34 51 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 52.49 -2.37 52 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 55.56 -3.62 48 0 0 0
29JUN26 210.00 P 61.23 61.23 61.23 61.42 -3.31 53 60 364 +60
29JUN26 215.00 P 0.00 0.00 0.00 64.23 -3.91 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 68.71 -4.01 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.03 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 -0.04 48 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.43 -0.03 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.53 -0.07 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.68 -0.07 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 0.83 -0.09 48 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.02 -0.11 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.24 -0.11 48 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.47 -0.16 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 1.77 -0.17 48 0 568 0
29SEP26 92.50 P 0.00 0.00 0.00 2.08 -0.23 48 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 2.40 -0.26 48 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 2.82 -0.25 48 0 255 0
29SEP26 100.00 P 3.60 3.60 3.45 3.25 -0.35 48 5 4,938 0
29SEP26 102.50 P 0.00 0.00 0.00 3.69 -0.35 48 0 1,565 0
29SEP26 105.00 P 4.50 4.50 4.50 4.23 -0.36 48 1 1,048 -1
29SEP26 107.50 P 5.00 5.00 5.00 4.80 -0.35 48 1 1,939 -1
29SEP26 110.00 P 5.40 5.40 5.40 5.38 -0.43 48 1 1,693 -1
29SEP26 112.50 P 0.00 0.00 0.00 6.01 -0.51 48 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 6.57 -0.67 48 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 7.26 -0.78 47 0 831 0
29SEP26 120.00 P 8.10 8.10 8.10 8.15 -0.93 48 24 344 0
29SEP26 122.50 P 0.00 0.00 0.00 8.75 -0.76 47 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 9.46 -0.96 47 0 309 0
29SEP26 127.50 P 0.00 0.00 0.00 10.34 -1.05 47 0 30 0
29SEP26 130.00 P 11.60 11.60 11.00 11.20 -1.20 47 5 2,472 -4
29SEP26 132.50 P 0.00 0.00 0.00 12.19 -1.31 47 0 93 0
29SEP26 135.00 P 13.24 13.24 13.24 13.25 -1.38 47 30 272 0
29SEP26 137.50 P 0.00 0.00 0.00 14.35 -1.46 47 0 176 0
29SEP26 140.00 P 0.00 0.00 0.00 15.49 -1.55 47 0 229 0
29SEP26 142.50 P 0.00 0.00 0.00 16.69 -1.63 47 0 154 0
29SEP26 145.00 P 0.00 0.00 0.00 17.94 -1.73 47 0 10 0
29SEP26 147.50 P 19.56 19.56 19.22 19.25 -1.83 47 64 210 +60
29SEP26 150.00 P 20.56 20.57 20.56 20.31 -2.18 46 65 104 +65
29SEP26 152.50 P 21.70 21.70 21.70 22.10 -1.90 47 5 5 +5
29SEP26 155.00 P 0.00 0.00 0.00 23.42 -2.05 47 0 30 0
29SEP26 157.50 P 0.00 0.00 0.00 24.94 -2.12 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 26.66 -1.78 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 28.07 -1.98 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.60 -2.12 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.23 -2.17 48 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 32.95 -2.13 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 34.41 -2.35 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 36.09 -2.42 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 37.77 -2.58 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 39.47 -2.73 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 41.30 -2.76 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 43.15 -2.77 48 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 45.01 -2.77 48 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 46.86 -2.88 48 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 48.73 -3.01 48 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.60 -3.15 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 52.60 -3.16 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 54.60 -3.18 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 58.62 -3.26 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 64.41 -3.70 51 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 66.89 -3.56 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 72.55 -2.23 51 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.57 -0.07 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.08 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 0.88 -0.09 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.07 -0.12 47 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.30 -0.12 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.52 -0.17 47 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 1.82 -0.19 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.14 -0.18 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.45 -0.26 47 0 0 0
30DEC26 90.00 P 3.30 3.35 3.30 2.85 -0.29 47 100 888 +100
30DEC26 92.50 P 0.00 0.00 0.00 3.28 -0.29 47 0 104 0
30DEC26 95.00 P 4.05 4.05 4.05 3.71 -0.33 47 1 53 -1
30DEC26 97.50 P 0.00 0.00 0.00 4.18 -0.43 47 0 37 0
30DEC26 100.00 P 4.80 4.80 4.80 4.75 -0.43 47 17 148 +5
30DEC26 102.50 P 0.00 0.00 0.00 5.32 -0.43 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 5.90 -0.53 47 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 6.56 -0.60 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 7.29 -0.61 47 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 8.02 -0.61 47 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 8.76 -0.74 47 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 9.57 -0.84 47 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 10.26 -1.06 47 0 38 0
30DEC26 122.50 P 0.00 0.00 0.00 11.05 -1.00 46 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 11.94 -1.07 46 0 340 0
30DEC26 127.50 P 12.86 12.86 12.86 12.86 -1.19 46 1 19 +1
30DEC26 130.00 P 13.80 13.80 13.80 13.89 -1.25 46 26 40 +23
30DEC26 132.50 P 0.00 0.00 0.00 14.96 -1.34 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 16.06 -1.44 46 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 17.22 -1.52 46 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 18.43 -1.60 46 0 190 0
30DEC26 142.50 P 19.82 19.82 19.82 19.68 -1.67 46 1 118 -1
30DEC26 145.00 P 20.85 20.85 20.85 20.94 -1.79 46 60 120 +60
30DEC26 147.50 P 0.00 0.00 0.00 22.31 -1.83 46 0 360 0
30DEC26 150.00 P 23.36 23.36 23.36 23.70 -1.85 47 6 344 +6
30DEC26 152.50 P 0.00 0.00 0.00 24.54 -2.42 46 0 560 0
30DEC26 155.00 P 0.00 0.00 0.00 26.58 -1.90 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 28.10 -2.02 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.68 -2.31 47 0 3 0
30DEC26 162.50 P 0.00 0.00 0.00 31.28 -1.79 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.74 -1.99 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.26 -2.16 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.96 -2.15 47 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 37.58 -2.22 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 39.27 -2.23 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 40.96 -2.25 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 43.12 -1.89 48 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 44.37 -2.50 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.11 -2.63 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 47.97 -2.63 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 49.83 -2.65 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 51.69 -2.67 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.57 -2.68 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 55.44 -2.80 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 57.33 -2.93 47 0 0 0
TOTAL PUT 13,490 413,139 +5,237
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 248.80
29JAN26 167.50 C 0.00 0.00 0.00 81.41 +4.99 79 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 78.91 +4.99 71 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 76.41 +4.44 0 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 73.91 +4.98 0 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 73.56 +7.13 169 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 68.92 +4.19 69 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 66.42 +4.99 64 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 63.92 +4.98 57 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 61.42 +4.23 0 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 58.93 +4.98 61 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 56.43 +4.97 57 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 55.03 +6.05 111 0 214 0
29JAN26 197.50 C 46.50 46.50 46.50 51.45 +4.95 58 10 321 0
29JAN26 200.00 C 0.00 0.00 0.00 48.96 +4.93 57 0 546 0
29JAN26 205.00 C 0.00 0.00 0.00 45.34 +5.03 98 10 352 0
29JAN26 210.00 C 0.00 0.00 0.00 40.30 +6.16 88 1 567 -1
29JAN26 215.00 C 0.00 0.00 0.00 35.35 +5.70 79 0 786 0
29JAN26 220.00 C 18.88 18.88 16.00 30.55 +5.37 73 108 1,581 -6
29JAN26 225.00 C 0.00 0.00 0.00 24.61 +3.64 49 0 1,216 0
29JAN26 230.00 C 9.99 9.99 9.99 20.45 +3.57 52 1 800 0
29JAN26 235.00 C 8.07 12.35 8.07 16.64 +3.03 54 72 395 -42
29JAN26 240.00 C 5.55 11.58 5.55 13.89 +3.50 60 276 1,403 +1
29JAN26 245.00 C 6.00 9.67 6.00 10.38 +2.41 56 183 1,189 +28
29JAN26 250.00 C 4.15 9.90 4.15 8.02 +1.92 57 707 1,312 -76
29JAN26 255.00 C 3.68 7.61 3.45 6.20 +1.70 59 163 1,566 +91
29JAN26 260.00 C 2.71 5.64 2.71 4.53 +1.36 59 255 1,141 +132
29JAN26 265.00 C 2.34 4.24 2.34 3.16 +0.98 59 151 496 +151
29JAN26 270.00 C 1.36 2.88 1.36 2.20 +0.73 59 51 405 +50
29JAN26 275.00 C 0.00 0.00 0.00 1.48 +0.52 59 0 661 0
29JAN26 280.00 C 1.08 1.63 1.08 0.97 +0.36 59 90 324 +80
29JAN26 285.00 C 0.70 0.70 0.70 0.62 +0.24 59 45 185 0
29JAN26 290.00 C 0.00 0.00 0.00 0.39 +0.16 59 0 211 0
29JAN26 295.00 C 0.00 0.00 0.00 0.24 +0.10 59 0 23 0
29JAN26 300.00 C 0.00 0.00 0.00 0.14 +0.06 59 0 937 0
29JAN26 310.00 C 0.20 0.20 0.20 0.05 +0.02 59 50 532 +50
26FEB26 167.50 C 0.00 0.00 0.00 84.36 +7.94 95 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 81.83 +7.91 92 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 78.50 +6.21 80 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 75.90 +6.23 77 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 73.56 +7.00 76 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 70.11 +5.24 61 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 67.25 +5.49 53 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 65.24 +4.86 59 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 62.49 +5.30 53 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 61.82 +6.36 70 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 57.94 +4.68 54 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 55.52 +4.38 53 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 52.96 +5.60 50 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 49.63 +4.37 36 0 149 0
26FEB26 205.00 C 0.00 0.00 0.00 47.77 +4.83 60 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 42.18 +2.60 51 10 244 +10
26FEB26 215.00 C 36.60 36.60 36.60 38.12 +3.64 52 2 175 +2
26FEB26 220.00 C 0.00 0.00 0.00 34.39 +3.70 52 0 300 0
26FEB26 225.00 C 26.00 26.00 26.00 30.76 +3.41 52 5 360 -5
26FEB26 230.00 C 0.00 0.00 0.00 27.30 +3.57 52 0 425 0
26FEB26 235.00 C 20.50 20.50 20.21 24.63 +3.18 54 35 655 +30
26FEB26 240.00 C 13.00 18.55 13.00 21.89 +3.16 54 160 1,026 +120
26FEB26 245.00 C 15.15 21.17 15.15 19.40 +2.97 55 462 1,047 -192
26FEB26 250.00 C 10.10 18.16 10.10 16.81 +2.60 54 69 406 +31
26FEB26 255.00 C 11.53 16.59 11.28 14.97 +2.51 55 346 423 +207
26FEB26 260.00 C 10.10 14.42 10.10 12.88 +2.19 55 92 330 +46
26FEB26 265.00 C 7.91 12.47 7.91 11.25 +2.00 55 647 733 +382
26FEB26 270.00 C 9.22 10.93 9.00 9.65 +1.71 55 145 1,895 +100
26FEB26 275.00 C 6.19 8.25 6.19 8.24 +1.52 55 80 488 +50
26FEB26 280.00 C 5.40 6.98 5.32 7.00 +1.33 55 60 792 +30
26FEB26 285.00 C 0.00 0.00 0.00 5.92 +1.17 55 0 206 0
26FEB26 290.00 C 3.94 3.94 3.94 4.99 +1.02 55 16 329 0
26FEB26 295.00 C 4.55 4.55 4.55 4.19 +0.88 55 1 127 0
26FEB26 300.00 C 3.34 4.60 3.34 3.50 +0.76 55 126 289 +126
26FEB26 310.00 C 3.74 3.75 3.67 2.42 +0.56 55 58 270 -39
30MAR26 85.00 C 0.00 0.00 0.00 166.24 +6.97 153 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 164.41 +7.63 158 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 159.74 +5.44 112 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 159.73 +7.92 154 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 153.86 +4.53 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 153.85 +7.01 135 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 148.90 +3.52 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 147.35 +5.48 100 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 147.34 +8.42 137 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 141.89 +4.99 58 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 139.03 +4.87 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 137.67 +4.18 97 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 134.44 +4.99 59 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 131.67 +4.13 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 129.55 +3.72 67 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 129.54 +7.54 112 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 124.39 +4.86 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 123.28 +5.39 92 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 119.56 +3.76 56 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 117.07 +3.87 54 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 114.67 +4.06 60 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 112.24 +5.93 61 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 109.81 +5.02 61 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 107.35 +5.06 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 106.28 +6.42 81 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 102.86 +5.05 67 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 101.43 +6.42 78 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 97.63 +4.95 59 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 96.58 +3.91 75 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 93.24 +5.98 64 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 90.38 +5.11 57 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 89.10 +7.48 68 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 85.58 +3.97 56 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 84.36 +5.88 66 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 82.93 +4.46 71 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 78.50 +5.38 55 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 77.52 +7.85 64 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 74.14 +6.64 56 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 74.13 +8.86 69 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 71.87 +6.93 68 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 66.92 +2.03 52 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 66.91 +6.86 64 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 63.81 +5.59 59 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 60.64 +2.43 53 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 57.98 +3.13 51 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 57.88 +3.41 59 0 159 0
30MAR26 200.00 C 55.70 55.70 55.70 56.97 +5.56 63 5 608 0
30MAR26 205.00 C 0.00 0.00 0.00 50.69 +2.74 54 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 48.64 +5.22 59 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 42.99 +1.43 53 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 39.75 +1.49 53 1 499 0
30MAR26 225.00 C 0.00 0.00 0.00 38.94 +5.45 60 0 158 0
30MAR26 230.00 C 0.00 0.00 0.00 34.09 +1.88 55 0 325 0
30MAR26 235.00 C 0.00 0.00 0.00 31.02 +2.61 54 0 354 0
30MAR26 240.00 C 21.70 25.04 21.70 29.13 +3.13 56 86 1,053 +9
30MAR26 245.00 C 20.00 22.82 20.00 26.88 +3.14 57 61 586 -29
30MAR26 250.00 C 20.35 26.35 20.35 24.53 +2.86 57 80 454 -19
30MAR26 255.00 C 0.00 0.00 0.00 22.43 +2.68 57 0 687 0
30MAR26 260.00 C 16.88 19.10 16.88 20.84 +2.84 58 32 567 +2
30MAR26 265.00 C 0.00 0.00 0.00 18.74 +2.36 57 0 103 0
30MAR26 270.00 C 11.79 14.00 11.79 17.15 +2.26 58 87 114 +12
30MAR26 275.00 C 0.00 0.00 0.00 15.60 +2.20 58 0 234 0
30MAR26 280.00 C 0.00 0.00 0.00 14.10 +2.05 58 0 1,027 0
30MAR26 285.00 C 14.27 14.27 14.27 12.72 +1.91 58 30 308 0
30MAR26 290.00 C 9.13 13.06 8.51 11.46 +1.77 58 34 229 +26
30MAR26 295.00 C 10.30 10.80 10.30 10.31 +1.64 57 4 108 0
30MAR26 300.00 C 10.21 10.50 10.21 9.26 +1.51 57 3 395 -2
30MAR26 310.00 C 0.00 0.00 0.00 7.44 +1.28 57 0 169 0
30MAR26 320.00 C 0.00 0.00 0.00 5.95 +1.08 57 0 385 0
30MAR26 330.00 C 0.00 0.00 0.00 4.60 +0.87 57 0 370 0
30MAR26 340.00 C 0.00 0.00 0.00 3.65 +0.73 57 0 228 0
30MAR26 350.00 C 0.00 0.00 0.00 2.88 +0.60 57 0 135 0
30MAR26 360.00 C 0.00 0.00 0.00 2.27 +0.49 57 0 94 0
30MAR26 370.00 C 2.50 2.50 2.50 1.78 +0.40 57 35 203 +5
29APR26 170.00 C 0.00 0.00 0.00 82.93 +3.17 57 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 82.89 +8.77 67 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 79.45 +5.83 61 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 74.72 +3.48 48 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 74.13 +6.47 56 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 71.87 +5.90 55 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 70.37 +5.48 57 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 68.61 +5.81 58 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 66.30 +3.88 57 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 64.14 +3.45 56 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 62.33 +3.45 56 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 59.38 +3.55 53 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 57.51 +4.39 53 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 53.81 +4.25 53 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 50.01 +1.81 52 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 48.44 +5.72 57 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 46.27 +4.03 59 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 41.02 +1.74 54 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 37.99 +2.44 53 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 36.66 +4.13 56 0 90 0
29APR26 240.00 C 0.00 0.00 0.00 33.55 +3.26 55 0 69 0
29APR26 245.00 C 30.25 30.25 30.25 31.24 +3.17 55 30 241 +30
29APR26 250.00 C 24.59 28.08 24.59 29.17 +3.15 56 62 94 -26
29APR26 255.00 C 26.10 26.10 26.10 27.14 +2.95 56 30 74 -30
29APR26 260.00 C 0.00 0.00 0.00 25.14 +2.82 56 0 117 0
29APR26 265.00 C 0.00 0.00 0.00 23.65 +2.98 57 0 41 0
29APR26 270.00 C 0.00 0.00 0.00 22.00 +2.88 57 0 106 0
29APR26 275.00 C 17.33 17.33 17.33 20.32 +2.67 57 114 359 +108
29APR26 280.00 C 0.00 0.00 0.00 18.73 +2.54 57 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 17.25 +2.41 57 0 150 0
29APR26 290.00 C 0.00 0.00 0.00 15.87 +2.28 57 0 143 0
29APR26 295.00 C 0.00 0.00 0.00 14.59 +2.16 57 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 13.07 +1.70 56 0 5 0
29APR26 310.00 C 0.00 0.00 0.00 11.29 +1.81 57 0 63 0
29JUN26 120.00 C 0.00 0.00 0.00 132.03 +3.86 69 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 130.06 +4.51 71 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 127.62 +5.89 69 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 123.64 +4.15 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 123.49 +5.05 71 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 119.80 +6.60 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 117.40 +5.28 61 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 114.09 +4.10 52 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 112.44 +4.69 57 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 112.43 +7.18 69 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 108.55 +5.84 60 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 107.93 +5.23 67 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 105.02 +6.32 64 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 103.67 +6.75 67 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 98.59 +4.04 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 95.73 +3.05 51 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 93.33 +3.66 49 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 91.17 +2.77 50 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 90.47 +4.16 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 90.46 +5.64 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 85.96 +4.94 54 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 85.95 +6.90 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 81.25 +2.21 52 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 79.93 +2.61 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 79.92 +4.90 59 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 76.28 +5.56 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 73.00 +2.54 50 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 72.73 +5.90 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 71.04 +4.98 55 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 67.70 +4.22 51 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 67.44 +4.79 55 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 67.13 +5.45 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 66.20 +6.44 59 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 60.87 +5.26 55 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 57.07 +4.40 54 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 53.73 +1.12 53 0 4 0
29JUN26 220.00 C 0.00 0.00 0.00 50.92 +3.77 53 0 137 0
29JUN26 225.00 C 0.00 0.00 0.00 49.13 +3.56 55 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 46.80 +2.09 56 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 44.15 +1.94 55 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 40.89 +2.26 54 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 40.30 +3.77 57 0 355 0
29JUN26 250.00 C 37.40 37.40 37.40 37.78 +3.24 56 5 38 +5
29JUN26 255.00 C 31.54 31.60 31.54 35.81 +3.15 56 190 190 +189
29JUN26 260.00 C 32.20 32.45 32.20 33.94 +3.07 57 10 99 +10
29JUN26 265.00 C 31.00 33.55 31.00 32.18 +2.99 57 13 60 +13
29JUN26 270.00 C 0.00 0.00 0.00 30.51 +2.91 57 0 33 0
29JUN26 275.00 C 25.91 25.92 25.91 28.96 +2.94 57 90 150 +90
29JUN26 280.00 C 24.53 28.36 24.53 27.34 +2.76 57 56 116 +56
29JUN26 285.00 C 0.00 0.00 0.00 25.76 +2.96 57 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 23.76 +2.07 56 0 30 0
29JUN26 295.00 C 0.00 0.00 0.00 22.84 +2.47 57 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 21.50 +2.37 57 0 85 0
29JUN26 310.00 C 0.00 0.00 0.00 19.03 +2.19 57 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 16.83 +2.01 57 0 3 0
29JUN26 330.00 C 0.00 0.00 0.00 14.87 +1.85 57 0 12 0
29JUN26 340.00 C 0.00 0.00 0.00 13.13 +2.03 57 0 16 0
29JUN26 350.00 C 13.00 13.80 13.00 11.59 +1.84 57 4 45 +4
29JUN26 360.00 C 0.00 0.00 0.00 10.22 +1.67 57 0 44 0
29JUN26 370.00 C 0.00 0.00 0.00 9.01 +1.29 57 0 176 0
29SEP26 150.00 C 0.00 0.00 0.00 108.32 +4.24 58 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 106.40 +6.03 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 104.28 +5.70 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 102.03 +3.78 57 0 0 0
29SEP26 160.00 C 97.50 97.50 97.50 100.34 +5.80 57 3 751 0
29SEP26 162.50 C 0.00 0.00 0.00 97.37 +4.41 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 96.52 +6.98 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 94.65 +5.12 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 92.57 +5.70 56 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 92.06 +6.91 59 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 88.42 +3.28 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 86.24 +3.86 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 86.23 +5.92 58 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 85.35 +6.38 59 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 82.20 +4.92 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 82.19 +5.89 59 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 76.91 +1.48 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 76.35 +3.34 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 76.01 +6.12 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 73.36 +3.48 55 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 71.14 +3.11 54 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 68.53 +1.97 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 67.87 +3.53 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 62.61 +2.45 54 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 62.60 +5.60 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 60.08 +3.49 57 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 57.50 +5.28 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 54.83 +2.77 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 53.63 +5.31 58 0 60 0
29SEP26 245.00 C 45.36 45.36 45.36 51.55 +5.06 58 30 128 +30
29SEP26 250.00 C 0.00 0.00 0.00 47.52 +2.86 56 0 106 0
29SEP26 255.00 C 0.00 0.00 0.00 46.25 +3.44 57 0 191 0
29SEP26 260.00 C 39.94 39.95 39.94 44.43 +3.38 57 83 113 +53
29SEP26 265.00 C 38.31 38.32 38.31 42.68 +3.31 57 136 166 +106
29SEP26 270.00 C 0.00 0.00 0.00 41.01 +3.25 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 39.40 +3.18 57 0 72 0
29SEP26 280.00 C 37.15 37.15 37.15 37.87 +3.11 57 22 104 +22
29SEP26 285.00 C 0.00 0.00 0.00 36.41 +3.92 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 34.93 +4.02 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 33.44 +2.95 58 0 0 0
29SEP26 300.00 C 26.40 26.40 25.50 32.00 +4.27 58 4 77 0
29SEP26 310.00 C 0.00 0.00 0.00 29.32 +2.73 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 99.66 +5.83 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 97.82 +4.48 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 96.54 +4.28 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 94.22 +4.16 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 92.57 +3.77 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 90.58 +3.35 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 90.19 +4.65 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 87.35 +2.52 55 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 86.16 +4.85 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 84.36 +3.76 55 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 83.83 +4.98 56 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 83.82 +4.98 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 80.09 +3.48 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 79.95 +4.11 57 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 77.25 +5.33 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 74.63 +4.48 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 72.12 +4.30 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 69.69 +5.63 57 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 67.35 +3.30 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 65.09 +3.67 57 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 62.92 +4.84 57 0 0 0
30DEC26 240.00 C 47.88 59.16 47.88 60.12 +4.82 56 30 1,535 -16
30DEC26 245.00 C 0.00 0.00 0.00 57.71 +3.43 56 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 55.97 +3.63 56 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 54.34 +3.33 56 0 1 0
30DEC26 260.00 C 0.00 0.00 0.00 52.61 +3.33 57 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 50.94 +3.33 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 49.29 +3.28 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 47.70 +3.23 57 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 46.17 +3.18 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 44.70 +3.58 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 43.30 +3.30 57 0 3 0
30DEC26 295.00 C 0.00 0.00 0.00 41.79 +4.08 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 40.33 +3.17 57 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 37.57 +3.05 57 0 4 0
TOTAL CALL 5,857 66,351 +2,004
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 89 0 483 0
29JAN26 170.00 P 0.27 0.29 0.08 0.01 0.00 86 10 1,661 -10
29JAN26 172.50 P 0.10 0.10 0.10 0.01 0.00 83 26 260 -2
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 80 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 77 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 74 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 71 0 729 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 68 0 831 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 65 0 857 0
29JAN26 190.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,716 0
29JAN26 192.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 434 0
29JAN26 195.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 1,040 0
29JAN26 197.50 P 0.00 0.00 0.00 0.02 -0.04 58 0 599 0
29JAN26 200.00 P 0.00 0.00 0.00 0.04 -0.05 59 0 913 0
29JAN26 205.00 P 0.46 0.46 0.46 0.09 -0.10 59 30 2,289 +30
29JAN26 210.00 P 0.37 0.37 0.37 0.20 -0.18 59 37 524 -37
29JAN26 215.00 P 1.88 1.88 0.45 0.39 -0.32 59 65 1,400 -65
29JAN26 220.00 P 3.00 3.00 1.45 0.73 -0.53 59 136 797 -30
29JAN26 225.00 P 4.00 4.00 1.80 1.25 -0.85 58 50 675 -8
29JAN26 230.00 P 5.70 5.70 1.90 2.01 -1.22 58 152 727 -13
29JAN26 235.00 P 7.55 9.00 3.03 3.12 -1.64 58 134 709 -11
29JAN26 240.00 P 7.20 7.58 3.76 4.72 -2.11 58 392 861 -60
29JAN26 245.00 P 9.64 9.75 5.29 6.80 -2.52 59 238 387 +51
29JAN26 250.00 P 20.00 20.00 7.83 9.35 -2.96 59 102 241 +5
29JAN26 255.00 P 13.83 13.83 12.55 12.20 -3.68 59 31 210 -1
29JAN26 260.00 P 0.00 0.00 0.00 15.04 -3.88 55 0 122 0
29JAN26 265.00 P 0.00 0.00 0.00 18.60 -5.27 54 0 70 0
29JAN26 270.00 P 0.00 0.00 0.00 23.90 -4.40 65 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 26.68 -6.27 46 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 32.97 -4.79 71 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 36.68 -5.12 58 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 42.18 -4.14 74 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 46.33 -6.36 58 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 51.92 -5.68 81 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 61.20 -5.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.12 -0.04 54 0 53 0
26FEB26 170.00 P 0.00 0.00 0.00 0.15 -0.07 54 0 277 0
26FEB26 172.50 P 0.00 0.00 0.00 0.20 -0.07 54 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.26 -0.10 55 0 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.32 -0.11 54 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.40 -0.13 54 0 564 0
26FEB26 182.50 P 0.00 0.00 0.00 0.48 -0.18 54 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.61 -0.20 54 0 159 0
26FEB26 187.50 P 0.00 0.00 0.00 0.76 -0.24 55 0 798 0
26FEB26 190.00 P 0.00 0.00 0.00 0.92 -0.28 55 0 454 0
26FEB26 192.50 P 0.00 0.00 0.00 1.11 -0.31 55 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 1.31 -0.39 55 0 698 0
26FEB26 197.50 P 2.01 2.03 2.01 1.57 -0.41 55 5 540 0
26FEB26 200.00 P 2.53 2.53 2.53 1.85 -0.49 55 300 569 +215
26FEB26 205.00 P 3.38 3.38 3.03 2.53 -0.59 55 150 868 +150
26FEB26 210.00 P 0.00 0.00 0.00 3.32 -0.79 55 0 836 0
26FEB26 215.00 P 5.25 5.25 3.96 4.37 -0.80 55 66 361 +50
26FEB26 220.00 P 8.76 8.76 4.92 5.40 -1.13 54 322 826 +177
26FEB26 225.00 P 8.31 8.34 6.33 6.78 -1.29 54 198 259 -48
26FEB26 230.00 P 10.60 10.60 7.70 8.35 -1.58 54 76 147 0
26FEB26 235.00 P 15.56 15.56 10.18 10.18 -1.81 54 23 732 -20
26FEB26 240.00 P 17.41 17.41 12.34 12.34 -2.06 54 109 205 -6
26FEB26 245.00 P 18.25 18.25 17.45 14.79 -2.28 54 171 482 0
26FEB26 250.00 P 20.37 21.10 17.37 17.37 -2.65 54 84 43 -28
26FEB26 255.00 P 23.76 23.76 20.00 20.52 -2.65 55 22 64 +17
26FEB26 260.00 P 0.00 0.00 0.00 23.92 -2.37 57 0 149 0
26FEB26 265.00 P 26.90 26.90 26.90 26.90 -3.48 56 19 170 -19
26FEB26 270.00 P 0.00 0.00 0.00 29.78 -4.41 54 0 62 0
26FEB26 275.00 P 0.00 0.00 0.00 34.44 -3.46 58 0 25 0
26FEB26 280.00 P 0.00 0.00 0.00 37.22 -4.67 54 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 41.12 -5.41 54 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 45.37 -5.49 54 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 50.99 -4.41 60 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 53.77 -3.83 53 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 64.30 -5.13 62 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.07 -0.01 57 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.11 -0.02 57 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.14 -0.02 57 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.18 -0.02 57 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.21 -0.04 57 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.27 -0.04 57 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.32 -0.05 57 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.39 -0.07 57 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.48 -0.09 57 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.58 -0.09 57 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.68 -0.13 57 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.82 -0.12 57 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.96 -0.13 57 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 1.11 -0.18 57 0 545 0
30MAR26 170.00 P 2.10 2.10 1.81 1.31 -0.19 57 40 232 -40
30MAR26 172.50 P 0.00 0.00 0.00 1.52 -0.19 57 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.72 -0.26 57 0 1,173 0
30MAR26 177.50 P 3.00 3.15 3.00 1.98 -0.29 57 4 30 0
30MAR26 180.00 P 3.20 3.60 3.20 2.28 -0.29 57 6 448 +6
30MAR26 182.50 P 0.00 0.00 0.00 2.57 -0.32 57 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 2.87 -0.43 57 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 3.25 -0.38 57 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 3.68 -0.43 57 0 352 0
30MAR26 192.50 P 0.00 0.00 0.00 3.88 -0.65 56 0 34 0
30MAR26 195.00 P 0.00 0.00 0.00 4.37 -0.49 57 0 837 0
30MAR26 197.50 P 5.99 5.99 5.99 4.88 -0.55 56 30 230 +30
30MAR26 200.00 P 0.00 0.00 0.00 5.30 -0.70 56 0 1,543 0
30MAR26 205.00 P 0.00 0.00 0.00 6.37 -0.80 56 0 625 0
30MAR26 210.00 P 10.74 10.74 9.37 7.70 -0.91 56 60 979 +30
30MAR26 215.00 P 0.00 0.00 0.00 9.15 -1.16 56 0 116 0
30MAR26 220.00 P 0.00 0.00 0.00 10.73 -1.41 56 0 114 0
30MAR26 225.00 P 14.86 14.86 14.86 12.63 -1.51 56 30 194 +30
30MAR26 230.00 P 0.00 0.00 0.00 14.61 -1.70 56 0 186 0
30MAR26 235.00 P 18.00 18.00 18.00 16.82 -1.72 56 1 196 0
30MAR26 240.00 P 25.00 25.00 21.75 19.15 -1.95 56 39 475 +30
30MAR26 245.00 P 0.00 0.00 0.00 21.70 -2.03 56 0 780 0
30MAR26 250.00 P 24.40 24.40 24.40 24.40 -2.34 57 1 153 0
30MAR26 255.00 P 0.00 0.00 0.00 27.32 -2.47 57 0 62 0
30MAR26 260.00 P 0.00 0.00 0.00 30.57 -2.42 57 0 130 0
30MAR26 265.00 P 0.00 0.00 0.00 33.92 -3.13 58 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 36.61 -2.02 57 0 30 0
30MAR26 275.00 P 0.00 0.00 0.00 41.08 -3.17 59 0 30 0
30MAR26 280.00 P 0.00 0.00 0.00 42.95 -4.04 55 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 46.12 -4.71 54 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 51.82 -4.16 59 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 56.59 -3.46 61 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 59.00 -2.46 57 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 69.18 -0.94 63 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 74.84 -5.10 53 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 86.43 -2.78 64 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 96.47 -4.39 68 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 104.62 -5.53 65 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 113.30 -5.81 62 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 121.76 -7.14 55 0 0 0
29APR26 170.00 P 3.30 3.60 3.30 2.55 -0.17 56 8 115 +8
29APR26 172.50 P 0.00 0.00 0.00 2.84 -0.17 56 0 0 0
29APR26 175.00 P 4.20 4.40 4.20 3.14 -0.26 56 4 98 0
29APR26 177.50 P 0.00 0.00 0.00 3.53 -0.28 56 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 3.94 -0.27 56 0 94 0
29APR26 182.50 P 0.00 0.00 0.00 4.34 -0.29 56 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 4.61 -0.47 55 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 5.09 -0.46 55 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 5.62 -0.56 55 0 17 0
29APR26 192.50 P 0.00 0.00 0.00 6.14 -0.50 55 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 6.67 -0.50 55 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 7.23 -0.58 55 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 7.90 -0.59 55 0 69 0
29APR26 205.00 P 0.00 0.00 0.00 9.26 -0.58 55 0 500 0
29APR26 210.00 P 12.32 12.32 12.32 10.70 -0.81 55 30 60 -30
29APR26 215.00 P 0.00 0.00 0.00 12.40 -0.98 55 0 21 0
29APR26 220.00 P 0.00 0.00 0.00 14.10 -1.24 55 0 113 0
29APR26 225.00 P 0.00 0.00 0.00 16.08 -1.40 55 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 18.14 -1.51 55 0 114 0
29APR26 235.00 P 0.00 0.00 0.00 20.47 -1.64 55 0 101 0
29APR26 240.00 P 0.00 0.00 0.00 22.87 -1.87 55 0 120 0
29APR26 245.00 P 0.00 0.00 0.00 25.51 -2.02 55 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 28.61 -1.83 56 0 60 0
29APR26 255.00 P 0.00 0.00 0.00 31.22 -2.30 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 34.51 -2.23 56 0 30 0
29APR26 265.00 P 0.00 0.00 0.00 37.66 -1.36 56 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 41.99 -1.88 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 42.93 -4.23 54 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 47.00 -3.20 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 52.62 -2.60 59 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 54.58 -4.60 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 59.14 -4.12 57 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 62.30 -4.91 56 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 71.94 -2.46 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.55 -0.04 56 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.65 -0.03 56 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.75 -0.03 56 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.85 -0.07 56 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 1.00 -0.07 56 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.15 -0.07 56 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.30 -0.07 56 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.47 -0.11 56 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.69 -0.11 56 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.91 -0.11 56 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.13 -0.11 56 0 47 0
29JUN26 147.50 P 3.00 3.10 3.00 2.35 -0.18 56 4 68 +4
29JUN26 150.00 P 3.30 3.45 3.30 2.66 -0.18 56 4 529 +4
29JUN26 152.50 P 3.60 3.75 3.60 2.97 -0.18 56 4 30 +4
29JUN26 155.00 P 3.90 4.10 3.90 3.28 -0.07 56 6 289 +6
29JUN26 157.50 P 4.20 4.50 4.20 3.59 -0.10 56 6 36 +6
29JUN26 160.00 P 4.50 4.90 4.50 3.83 -0.27 56 6 418 +6
29JUN26 162.50 P 5.08 5.27 5.08 4.24 -0.41 56 4 56 +4
29JUN26 165.00 P 0.00 0.00 0.00 4.65 -0.42 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 5.07 -0.43 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 5.48 -0.52 55 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 5.96 -0.60 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.50 -0.62 55 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 7.05 -0.63 55 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 7.60 -0.40 55 0 84 0
29JUN26 182.50 P 0.00 0.00 0.00 8.15 -0.46 55 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 8.72 -0.59 55 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 9.43 -0.58 55 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 10.13 -0.58 55 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 10.83 -0.66 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 11.53 -0.59 55 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 12.24 -0.72 55 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 13.03 -0.96 55 0 4,569 0
29JUN26 205.00 P 0.00 0.00 0.00 14.78 -0.81 55 0 500 0
29JUN26 210.00 P 0.00 0.00 0.00 16.53 -0.81 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 18.46 -0.98 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 20.52 -1.06 55 0 22 0
29JUN26 225.00 P 0.00 0.00 0.00 22.84 -1.09 55 0 35 0
29JUN26 230.00 P 0.00 0.00 0.00 25.16 -1.25 55 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 27.59 -1.44 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 30.23 -1.59 55 0 45 0
29JUN26 245.00 P 0.00 0.00 0.00 32.91 -1.79 56 0 1,374 0
29JUN26 250.00 P 37.00 37.00 37.00 35.79 -1.87 56 5 25 +5
29JUN26 255.00 P 0.00 0.00 0.00 38.78 -1.99 56 0 0 0
29JUN26 260.00 P 43.70 43.70 43.50 41.88 -1.98 56 10 10 +10
29JUN26 265.00 P 46.85 46.85 44.85 45.24 -2.06 57 13 25 +13
29JUN26 270.00 P 0.00 0.00 0.00 47.60 -3.11 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 51.16 -2.28 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 55.10 -1.39 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 58.92 -3.10 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 63.44 -2.72 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 66.05 -3.04 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 70.02 -1.61 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 78.74 -1.53 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 85.68 -3.78 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 93.47 -4.52 58 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 103.70 -2.36 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 109.90 -5.77 57 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 120.80 -3.02 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 129.67 -3.14 62 0 0 0
29SEP26 150.00 P 6.43 6.60 6.43 5.79 -0.18 56 4 727 +4
29SEP26 152.50 P 6.90 7.10 6.90 6.22 -0.19 56 4 54 0
29SEP26 155.00 P 7.50 7.70 7.50 6.66 -0.29 56 4 152 0
29SEP26 157.50 P 0.00 0.00 0.00 7.23 -0.29 56 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.80 -0.29 56 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 8.37 -0.30 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 8.95 -0.29 56 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 9.52 -0.29 56 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 10.10 -0.42 56 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 10.80 -0.45 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 11.54 -0.44 56 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 12.27 -0.44 56 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 13.00 -0.44 56 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 13.74 -0.46 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 14.47 -0.49 56 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 15.22 -0.65 56 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 16.13 -0.72 56 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 17.04 -0.71 56 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 17.95 -0.93 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 18.86 -0.63 55 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 19.77 -0.64 55 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 21.60 -0.83 55 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 23.73 -0.89 55 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 25.92 -0.89 55 0 360 0
29SEP26 220.00 P 0.00 0.00 0.00 28.17 -1.05 55 0 55 0
29SEP26 225.00 P 0.00 0.00 0.00 30.62 -1.13 55 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 33.18 -1.20 56 0 110 0
29SEP26 235.00 P 36.50 36.50 36.50 37.25 +0.14 57 1 32 +1
29SEP26 240.00 P 41.20 41.20 41.20 38.72 -1.22 56 30 90 +30
29SEP26 245.00 P 0.00 0.00 0.00 41.38 -1.53 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 44.32 -1.62 56 0 105 0
29SEP26 255.00 P 50.61 50.61 50.61 47.34 -1.70 56 30 162 +30
29SEP26 260.00 P 53.84 53.85 53.84 50.46 -1.79 56 136 136 +131
29SEP26 265.00 P 0.00 0.00 0.00 53.80 -2.36 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 58.16 +0.19 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 60.14 -2.11 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 63.81 -3.45 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 67.06 -3.82 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 70.63 -2.67 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 74.47 -3.64 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 77.20 -3.06 56 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 85.50 -1.81 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.38 -0.36 55 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 14.13 -0.36 55 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 14.89 -0.35 55 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 15.65 -0.35 55 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 16.41 -0.44 55 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.24 -0.54 55 0 700 0
30DEC26 182.50 P 0.00 0.00 0.00 18.17 -0.54 55 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 19.10 -0.54 55 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 20.03 -0.54 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 20.96 -0.69 55 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 21.90 -0.84 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.84 -0.97 55 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 23.78 -1.21 55 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 24.74 -0.94 55 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 26.98 -0.84 55 0 5 0
30DEC26 210.00 P 30.00 30.00 30.00 29.22 -0.94 55 1 321 +1
30DEC26 215.00 P 0.00 0.00 0.00 31.47 -1.14 55 0 0 0
30DEC26 220.00 P 35.55 35.55 35.55 33.93 -1.22 55 20 210 +20
30DEC26 225.00 P 37.48 37.48 37.48 36.50 -1.28 55 20 20 +20
30DEC26 230.00 P 0.00 0.00 0.00 39.15 -1.35 55 0 10 0
30DEC26 235.00 P 0.00 0.00 0.00 41.88 -1.42 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 44.70 -1.49 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 47.59 -1.57 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 50.57 -1.64 56 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 53.63 -1.71 56 0 2 0
30DEC26 260.00 P 0.00 0.00 0.00 57.11 -1.42 56 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 60.32 -2.04 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 63.24 -2.01 56 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 66.57 -1.82 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 70.57 -2.71 57 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 73.45 -2.50 56 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 77.02 -1.56 56 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 80.61 -3.67 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 84.18 -3.26 56 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 91.61 -3.02 57 0 0 0
TOTAL PUT 3,513 81,873 +700
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 39.68
29JAN26 27.00 C 0.00 0.00 0.00 12.70 +0.38 90 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.70 +0.38 80 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.70 +0.38 70 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.70 +0.38 60 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.70 +0.38 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.70 +0.38 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.70 +0.38 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.70 +0.38 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.70 +0.37 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.81 +0.48 48 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.70 +0.40 0 0 607 0
29JAN26 38.00 C 1.48 1.48 1.48 1.73 +0.36 18 4 449 -4
29JAN26 39.00 C 0.76 0.81 0.76 0.88 +0.23 18 31 647 0
29JAN26 40.00 C 0.25 0.33 0.25 0.33 +0.11 19 16 441 -14
29JAN26 41.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 804 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 672 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 520 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.76 +0.38 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.76 +0.37 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.77 +0.38 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.77 +0.38 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.77 +0.38 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.78 +0.38 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.78 +0.38 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.86 +0.44 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.93 +0.48 25 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.90 +0.35 18 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 2.07 +0.37 18 0 485 0
26FEB26 39.00 C 1.20 1.33 1.20 1.33 +0.25 17 190 331 +147
26FEB26 40.00 C 0.00 0.00 0.00 0.76 +0.14 17 0 237 0
26FEB26 41.00 C 0.39 0.39 0.36 0.43 +0.11 17 36 401 +11
26FEB26 42.00 C 0.22 0.22 0.22 0.20 +0.05 17 84 283 +84
26FEB26 43.00 C 0.13 0.13 0.13 0.09 +0.02 17 82 141 +82
26FEB26 44.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 228 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.78 +0.38 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.29 +0.38 57 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.79 +0.38 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.79 +0.37 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.80 +0.38 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.81 +0.38 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.81 +0.38 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.82 +0.38 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.10 +0.66 66 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.70 +0.25 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.83 +0.38 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.84 +0.38 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.84 +0.37 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.85 +0.38 19 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.86 +0.38 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.08 +0.58 33 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.90 +0.36 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.96 +0.36 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.17 +0.34 23 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 3.31 +0.41 21 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.47 +0.30 19 0 100 0
30MAR26 39.00 C 1.68 1.68 1.68 1.82 +0.26 19 5 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.30 +0.20 19 0 384 0
30MAR26 41.00 C 0.00 0.00 0.00 0.91 +0.17 20 0 706 0
30MAR26 42.00 C 0.00 0.00 0.00 0.60 +0.11 20 0 133 0
30MAR26 43.00 C 0.00 0.00 0.00 0.38 +0.08 20 0 294 0
30MAR26 44.00 C 0.29 0.29 0.29 0.23 +0.05 19 55 500 +55
30MAR26 45.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 0.00 19 0 59 0
30MAR26 49.00 C 0.04 0.04 0.04 0.01 0.00 19 26 54 +26
29APR26 30.00 C 0.00 0.00 0.00 9.92 +0.38 21 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.93 +0.38 19 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.95 +0.37 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.08 +0.47 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.97 +0.29 15 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.17 +0.39 21 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.40 +0.46 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.41 +0.24 18 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.74 +0.31 19 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.19 +0.33 20 0 48 0
29APR26 40.00 C 0.00 0.00 0.00 1.59 +0.20 19 0 339 0
29APR26 41.00 C 0.00 0.00 0.00 1.23 +0.22 20 0 304 0
29APR26 42.00 C 0.00 0.00 0.00 0.88 +0.14 20 0 18 0
29APR26 43.00 C 0.00 0.00 0.00 0.61 +0.10 20 0 82 0
29APR26 44.00 C 0.00 0.00 0.00 0.42 +0.08 20 0 5 0
29APR26 45.00 C 0.00 0.00 0.00 0.28 +0.06 20 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.18 +0.04 19 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 15.98 +0.37 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.00 +0.38 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.10 +0.47 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.02 +0.37 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.04 +0.38 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.06 +0.38 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.08 +0.37 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.11 +0.37 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.16 +0.37 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.23 +0.36 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.34 +0.35 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.48 +0.33 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.68 +0.31 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.94 +0.29 19 0 47 0
29JUN26 38.00 C 3.00 3.00 3.00 3.27 +0.27 19 1 15 -1
29JUN26 39.00 C 0.00 0.00 0.00 2.68 +0.25 19 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.16 +0.22 19 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 1.71 +0.18 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.34 +0.16 19 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.03 +0.13 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.78 +0.11 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.59 +0.09 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.43 +0.07 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.32 +0.06 19 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.10 +0.47 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.02 +0.37 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.04 +0.38 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.06 +0.38 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.08 +0.37 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.12 +0.37 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.18 +0.37 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.27 +0.36 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.39 +0.35 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.56 +0.33 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.79 +0.31 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.08 +0.30 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.44 +0.27 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.87 +0.24 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.37 +0.22 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.94 +0.19 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.58 +0.18 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.27 +0.15 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.01 +0.12 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.80 +0.11 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.63 +0.09 19 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.49 +0.07 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.38 +0.06 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 +0.05 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.04 +0.37 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.07 +0.38 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.11 +0.37 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.17 +0.37 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.26 +0.36 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.38 +0.35 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.55 +0.34 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.78 +0.33 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.06 +0.31 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.39 +0.28 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.81 +0.28 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.27 +0.24 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.79 +0.22 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.39 +0.22 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.02 +0.18 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.69 +0.16 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.43 +0.15 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.18 +0.12 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.99 +0.12 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.81 +0.09 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.67 +0.09 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.55 +0.07 19 0 14 0
TOTAL CALL 530 13,060 +386
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 536 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 567 0
29JAN26 38.00 P 0.07 0.07 0.07 0.04 -0.05 20 5 659 -5
29JAN26 39.00 P 0.29 0.29 0.21 0.20 -0.14 20 163 895 -18
29JAN26 40.00 P 0.00 0.00 0.00 0.65 -0.28 20 0 136 0
29JAN26 41.00 P 0.00 0.00 0.00 1.41 -0.37 21 0 42 0
29JAN26 42.00 P 0.00 0.00 0.00 2.39 -0.31 29 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 3.32 -0.38 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.32 -0.38 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.32 -0.38 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.32 -0.38 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.32 -0.38 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.32 -0.38 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.32 -0.38 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 343 0
26FEB26 37.00 P 0.13 0.13 0.13 0.10 -0.05 17 3 633 0
26FEB26 38.00 P 0.32 0.32 0.29 0.25 -0.10 17 11 1,017 -1
26FEB26 39.00 P 0.57 0.57 0.57 0.55 -0.16 17 115 363 +60
26FEB26 40.00 P 1.05 1.05 1.05 1.03 -0.23 18 84 372 +76
26FEB26 41.00 P 0.00 0.00 0.00 1.69 -0.29 18 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 2.51 -0.26 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.44 -0.27 22 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.32 -0.38 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.32 -0.38 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.32 -0.38 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.32 -0.38 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.32 -0.38 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.32 -0.38 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 20 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 300 0
30MAR26 35.00 P 0.13 0.13 0.13 0.09 -0.02 19 9 369 -9
30MAR26 36.00 P 0.22 0.22 0.21 0.18 -0.05 19 20 184 +20
30MAR26 37.00 P 0.36 0.36 0.36 0.35 -0.08 20 12 695 +12
30MAR26 38.00 P 0.62 0.62 0.62 0.61 -0.09 20 8 290 +8
30MAR26 39.00 P 0.00 0.00 0.00 0.96 -0.17 20 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 1.42 -0.22 19 0 116 0
30MAR26 41.00 P 0.00 0.00 0.00 2.04 -0.27 20 0 0 0
30MAR26 42.00 P 2.86 2.86 2.86 2.80 -0.20 21 10 34 +10
30MAR26 43.00 P 0.00 0.00 0.00 3.63 -0.21 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.53 -0.22 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.44 -0.26 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.32 -0.38 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.32 -0.38 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.32 -0.38 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.32 -0.38 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 43 0
29APR26 34.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 15 0
29APR26 36.00 P 0.32 0.32 0.32 0.32 -0.05 19 15 203 +15
29APR26 37.00 P 0.52 0.52 0.52 0.53 -0.07 20 106 134 +106
29APR26 38.00 P 0.81 0.81 0.81 0.82 -0.10 20 85 133 +85
29APR26 39.00 P 1.21 1.21 1.21 1.21 -0.12 20 85 234 +85
29APR26 40.00 P 0.00 0.00 0.00 1.69 -0.18 20 0 417 0
29APR26 41.00 P 0.00 0.00 0.00 2.29 -0.24 20 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 3.00 -0.17 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.77 -0.19 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.63 -0.19 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.50 -0.24 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.53 -0.17 25 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.47 -0.23 27 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.32 -0.38 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.32 -0.38 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.03 20 0 93 0
29JUN26 35.00 P 0.00 0.00 0.00 0.38 -0.04 20 0 208 0
29JUN26 36.00 P 0.00 0.00 0.00 0.57 -0.07 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.81 -0.11 19 0 175 0
29JUN26 38.00 P 0.00 0.00 0.00 1.14 -0.11 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.54 -0.14 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.02 -0.17 19 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.58 -0.20 19 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.22 -0.23 19 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.93 -0.26 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.70 -0.29 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.54 -0.31 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.53 -0.23 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.47 -0.24 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.32 -0.38 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.32 -0.38 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 -0.04 19 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.63 -0.05 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.87 -0.07 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.16 -0.10 19 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.53 -0.11 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.96 -0.12 19 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.45 -0.15 19 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.99 -0.19 19 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.60 -0.21 19 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.28 -0.22 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.00 -0.24 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.76 -0.27 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.57 -0.28 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.41 -0.30 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.28 -0.32 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.17 -0.33 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.09 -0.34 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 64 0
30DEC26 32.00 P 0.00 0.00 0.00 0.46 -0.04 19 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.04 19 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 0.86 -0.05 19 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.14 -0.06 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.46 -0.09 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.83 -0.11 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.27 -0.12 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.77 -0.14 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.30 -0.18 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.91 -0.18 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.56 -0.21 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.25 -0.24 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.00 -0.24 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.77 -0.27 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.59 -0.28 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.43 -0.30 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.30 -0.31 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.20 -0.32 19 0 0 0
TOTAL PUT 731 17,765 +444
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 200.60
29JAN26 175.00 C 0.00 0.00 0.00 25.75 - 39 0 0 -
29JAN26 177.50 C 0.00 0.00 0.00 23.30 +1.81 40 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 20.87 +1.19 40 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 18.49 +1.23 40 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 16.18 +1.17 40 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 13.69 +0.86 35 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 11.86 +1.52 40 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 9.65 +1.22 37 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 8.21 +0.94 41 0 0 0
29JAN26 197.50 C 5.39 5.39 5.39 6.34 +0.54 38 7 7 +7
29JAN26 200.00 C 4.56 4.56 4.40 5.00 +0.46 39 26 26 +20
29JAN26 205.00 C 3.36 3.36 3.36 2.91 +0.30 39 6 21 +6
29JAN26 210.00 C 0.00 0.00 0.00 1.59 +0.21 40 0 1 0
29JAN26 215.00 C 1.05 1.05 1.05 0.80 +0.13 40 15 15 +15
29JAN26 220.00 C 0.00 0.00 0.00 0.35 +0.05 40 0 8 0
29JAN26 225.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 15 0
29JAN26 230.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 15 0
29JAN26 235.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 27.54 - 38 0 0 -
26FEB26 177.50 C 0.00 0.00 0.00 25.43 +1.71 38 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 24.09 +1.71 43 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 21.47 +1.06 39 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 18.97 +0.57 35 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 18.31 +1.56 41 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 16.56 +1.49 41 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 14.93 +1.43 40 0 0 0
26FEB26 195.00 C 11.71 11.71 11.71 12.80 +0.76 38 15 16 +15
26FEB26 197.50 C 10.43 10.60 10.43 11.49 +0.80 38 30 70 +30
26FEB26 200.00 C 9.42 9.42 9.42 10.08 +0.64 37 15 55 +15
26FEB26 205.00 C 0.00 0.00 0.00 7.93 +0.66 38 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 6.19 +0.70 38 0 8 0
26FEB26 215.00 C 0.00 0.00 0.00 4.80 +0.73 39 0 0 0
26FEB26 220.00 C 3.39 3.39 3.39 3.56 +0.59 39 15 30 +15
26FEB26 225.00 C 0.00 0.00 0.00 2.59 +0.47 39 0 33 0
26FEB26 230.00 C 2.09 2.38 1.96 1.86 +0.37 39 51 51 +51
26FEB26 235.00 C 0.00 0.00 0.00 1.31 +0.28 39 0 0 0
26FEB26 240.00 C 1.06 1.06 1.06 0.91 +0.23 39 15 15 +15
26FEB26 245.00 C 0.00 0.00 0.00 0.60 +0.14 38 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.41 +0.11 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 30.55 - 41 0 0 -
30MAR26 177.50 C 0.00 0.00 0.00 28.69 +1.58 41 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 26.08 +1.49 38 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 25.92 +1.55 43 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 23.74 +1.04 42 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 22.56 +1.45 43 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 20.22 +1.16 40 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 19.50 +2.36 42 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 17.27 +0.68 40 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 15.83 +0.62 39 0 16 0
30MAR26 200.00 C 15.94 15.94 15.94 14.86 +0.60 40 15 15 +15
30MAR26 205.00 C 0.00 0.00 0.00 12.66 +0.62 40 0 0 0
30MAR26 210.00 C 10.17 10.17 10.17 10.76 +0.68 41 15 15 +15
30MAR26 215.00 C 0.00 0.00 0.00 9.12 +0.73 41 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 7.71 +0.78 41 0 0 0
30MAR26 225.00 C 6.60 6.60 6.60 6.37 +0.68 41 1 1 +1
30MAR26 230.00 C 0.00 0.00 0.00 5.24 +0.60 41 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 4.28 +0.63 41 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 3.47 +0.52 41 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 2.81 +0.45 41 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 2.19 +0.31 41 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 33.04 - 41 0 0 -
29APR26 177.50 C 0.00 0.00 0.00 31.30 +1.68 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 29.62 +1.33 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 28.00 +0.83 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 25.64 +0.05 39 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 24.78 +0.71 41 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 22.78 +1.48 39 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 21.67 +0.44 40 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 20.14 +0.55 40 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 19.23 +0.97 41 0 197 0
29APR26 200.00 C 0.00 0.00 0.00 17.95 +0.71 40 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 15.80 +0.66 41 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 13.89 +0.71 41 0 66 0
29APR26 215.00 C 0.00 0.00 0.00 12.19 +0.79 41 0 51 0
29APR26 220.00 C 0.00 0.00 0.00 10.72 +0.91 42 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 9.38 +0.97 42 0 67 0
29APR26 230.00 C 7.93 7.95 7.93 8.06 +0.88 42 21 36 +21
29APR26 235.00 C 6.99 7.01 6.99 6.91 +0.97 42 12 12 +12
29APR26 240.00 C 0.00 0.00 0.00 5.91 +0.88 42 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 5.03 +0.77 42 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 4.15 +0.56 41 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 37.25 - 41 0 0 -
29JUN26 177.50 C 0.00 0.00 0.00 35.65 +1.83 41 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 34.10 +0.84 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 32.59 +0.86 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.14 +1.21 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 29.73 +0.91 41 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 28.37 +0.93 41 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 27.05 +0.93 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 25.78 +1.79 41 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 24.35 +1.99 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 23.33 +1.18 41 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 21.19 +0.99 41 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 19.23 +1.73 41 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 17.36 +1.08 41 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 15.62 +1.05 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 14.15 +1.13 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 12.85 +1.24 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 11.50 +1.47 42 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 10.28 +1.10 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 9.17 +1.26 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 7.94 +0.73 41 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 43.13 - 42 0 0 -
29SEP26 177.50 C 0.00 0.00 0.00 41.66 +1.77 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 40.24 +1.60 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 38.85 +1.59 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 37.19 +1.25 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 35.88 +1.87 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 34.91 +2.06 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 33.67 +1.99 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 32.46 +2.03 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 30.94 +1.26 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 29.93 +1.36 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 27.84 +1.39 42 0 15 0
29SEP26 210.00 C 24.38 24.38 24.38 26.01 +1.55 42 15 15 +15
29SEP26 215.00 C 0.00 0.00 0.00 24.20 +1.59 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 22.44 +1.57 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 20.94 +1.68 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 19.38 +1.62 43 0 0 0
29SEP26 235.00 C 17.72 17.72 17.72 18.07 +1.71 43 15 15 +15
29SEP26 240.00 C 0.00 0.00 0.00 16.75 +1.69 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 15.01 +1.15 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 13.84 +1.09 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 47.47 - 42 0 0 -
30DEC26 177.50 C 0.00 0.00 0.00 46.08 +1.48 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 44.72 +1.46 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 43.40 +1.44 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 42.10 +1.41 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 40.84 +1.39 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 39.47 +1.23 41 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 38.30 +1.24 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 37.25 +1.33 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 36.11 +1.31 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 34.90 +1.18 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 33.01 +1.38 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 31.40 +1.73 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 29.60 +1.79 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 27.91 +1.86 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 26.25 +1.85 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 24.60 +1.75 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 23.05 +1.67 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.60 +1.59 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 19.64 +0.92 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 18.38 +0.88 42 0 0 0
TOTAL CALL 289 1,294 +283
29JAN26 175.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
29JAN26 177.50 P 1.85 1.85 1.85 0.09 -0.07 41 1 1 +1
29JAN26 180.00 P 0.00 0.00 0.00 0.15 -0.12 40 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 0.27 -0.21 40 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.47 -0.29 40 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 0.76 -0.40 40 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 1.18 -0.46 40 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 1.74 -0.55 40 0 15 0
29JAN26 195.00 P 0.00 0.00 0.00 2.48 -0.66 41 0 1 0
29JAN26 197.50 P 3.97 3.97 3.50 3.42 -0.76 41 15 20 +10
29JAN26 200.00 P 4.19 4.19 4.19 4.57 -0.85 41 6 7 +6
29JAN26 205.00 P 0.00 0.00 0.00 7.50 -0.96 42 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 11.21 -1.69 43 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 15.52 -1.83 47 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 19.65 -2.49 40 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 24.47 -2.66 40 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 29.41 -2.83 41 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 34.40 -1.90 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 39.40 -1.90 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 44.40 -1.90 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 49.40 -3.44 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 1.45 - 38 0 0 -
26FEB26 177.50 P 2.37 2.37 2.37 1.81 -0.20 38 15 15 +15
26FEB26 180.00 P 0.00 0.00 0.00 2.36 -0.21 39 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 2.89 -0.30 39 0 12 0
26FEB26 185.00 P 0.00 0.00 0.00 3.55 -0.30 39 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 4.28 -0.34 39 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 5.11 -0.33 39 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 6.04 -0.30 39 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 7.03 -0.36 39 0 0 0
26FEB26 197.50 P 8.74 8.74 8.74 8.15 -0.40 39 15 25 +15
26FEB26 200.00 P 9.45 10.05 9.45 9.37 -0.48 39 30 40 +30
26FEB26 205.00 P 0.00 0.00 0.00 12.22 -0.49 40 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 15.45 -1.13 40 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 19.02 -0.12 40 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 22.80 -0.16 41 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 26.91 -1.68 41 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 30.74 -1.54 38 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 35.24 -1.59 38 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 39.88 -1.61 38 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 44.64 -1.79 38 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 49.50 -3.34 38 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 4.13 - 41 0 0 -
30MAR26 177.50 P 0.00 0.00 0.00 4.80 -0.15 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 5.47 -0.18 41 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 6.22 -0.13 41 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 7.11 -0.09 41 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 8.00 -0.11 41 0 13 0
30MAR26 190.00 P 0.00 0.00 0.00 8.98 -0.11 41 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 10.01 -0.12 41 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 11.14 -0.12 41 0 15 0
30MAR26 197.50 P 0.00 0.00 0.00 12.22 -0.22 41 0 30 0
30MAR26 200.00 P 14.09 14.09 14.09 13.46 -0.29 41 15 15 +15
30MAR26 205.00 P 17.00 17.00 17.00 16.64 -0.18 42 15 15 +15
30MAR26 210.00 P 19.75 20.06 19.75 19.53 -0.16 42 30 30 +30
30MAR26 215.00 P 0.00 0.00 0.00 23.03 -0.53 43 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 26.27 +0.08 42 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 30.16 -0.14 43 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 34.49 -0.63 44 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 37.78 -1.52 41 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 41.81 -1.34 41 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 46.22 -0.65 41 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 50.71 -2.13 41 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 6.08 - 41 0 0 -
29APR26 177.50 P 0.00 0.00 0.00 6.91 -0.17 41 0 0 0
29APR26 180.00 P 7.70 7.70 7.70 7.76 -0.15 41 15 15 0
29APR26 182.50 P 0.00 0.00 0.00 8.44 -0.17 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 9.52 -0.03 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 10.51 +0.02 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 11.58 +0.05 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 12.70 +0.05 42 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 13.88 +0.02 42 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 15.14 0.00 42 0 171 0
29APR26 200.00 P 0.00 0.00 0.00 16.46 -0.02 42 0 176 0
29APR26 205.00 P 0.00 0.00 0.00 19.21 -0.17 42 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 22.20 -0.52 42 0 0 0
29APR26 215.00 P 25.68 26.00 25.63 25.45 -1.21 42 45 45 +45
29APR26 220.00 P 0.00 0.00 0.00 27.80 -1.76 40 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 33.02 -0.95 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 34.78 -2.70 38 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 40.34 -0.99 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 43.70 -0.26 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 47.89 -0.06 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 52.16 -0.74 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 9.55 - 41 0 0 -
29JUN26 177.50 P 0.00 0.00 0.00 10.40 -0.03 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 11.36 +0.30 41 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 12.39 +0.33 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 13.42 +0.36 41 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 14.51 +0.44 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 15.34 +0.13 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 16.68 +0.27 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 17.91 +0.26 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 19.19 +0.24 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 20.54 +0.24 41 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 23.29 +0.24 41 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 26.53 +0.58 42 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 29.73 -0.34 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 33.11 -0.32 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 36.67 -0.31 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 39.50 -0.26 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 43.14 -1.31 41 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 46.99 -1.46 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 50.94 -1.56 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 54.92 -1.66 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 14.18 - 42 0 0 -
29SEP26 177.50 P 0.00 0.00 0.00 15.24 -0.14 42 0 0 0
29SEP26 180.00 P 15.88 16.08 15.88 16.22 -0.22 42 30 45 +30
29SEP26 182.50 P 16.97 17.17 16.97 17.26 -0.24 42 34 49 +34
29SEP26 185.00 P 18.31 18.31 18.31 18.39 -0.19 42 15 15 +15
29SEP26 187.50 P 19.47 19.48 19.47 19.26 -0.55 42 23 23 +23
29SEP26 190.00 P 20.70 20.71 20.70 20.76 -0.30 42 19 19 +19
29SEP26 192.50 P 0.00 0.00 0.00 22.01 -0.31 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.31 -0.27 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.62 +0.51 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 26.02 +0.10 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 28.88 -0.03 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 31.91 +0.42 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 34.99 +0.28 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.29 +0.24 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 41.75 +0.15 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 45.28 +0.17 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 48.91 +0.11 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 52.65 +0.07 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.47 +0.02 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 60.38 -0.07 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.44 - 42 0 0 -
30DEC26 177.50 P 0.00 0.00 0.00 18.51 -0.42 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.59 -0.42 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 20.22 -0.87 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.40 -0.92 41 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 22.93 -0.66 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.12 -0.74 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 25.43 -0.71 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 26.43 -0.99 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 27.79 -0.92 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.51 -0.59 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.20 -0.84 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 35.30 -0.69 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.13 -0.84 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 41.75 -0.51 42 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 44.76 -0.83 42 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.10 -0.85 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 51.47 -0.94 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 55.09 -1.00 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.78 -1.00 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.48 -1.02 42 0 0 0
TOTAL PUT 323 1,062 +303
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.62
29JAN26 5.25 C 0.00 0.00 0.00 2.44 -0.01 183 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.17 -0.03 151 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.93 -0.02 141 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.12 -0.08 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.90 -0.05 60 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.64 -0.06 40 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.39 -0.05 27 0 20 0
29JAN26 7.50 C 0.13 0.13 0.13 0.18 -0.04 23 10 30 0
29JAN26 7.75 C 0.03 0.03 0.03 0.05 -0.01 22 10 74 0
29JAN26 8.00 C 0.01 0.01 0.01 0.01 -0.01 23 3 198 -3
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 338 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.46 0.00 89 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.20 -0.05 77 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.94 -0.06 66 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.64 -0.08 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.39 -0.08 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.14 -0.09 21 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.93 -0.06 32 0 25 0
26FEB26 7.00 C 0.00 0.00 0.00 0.70 -0.05 29 0 4 0
26FEB26 7.25 C 0.52 0.52 0.52 0.50 -0.03 27 84 84 +84
26FEB26 7.50 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.20 -0.02 26 0 34 0
26FEB26 8.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 34 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 0.00 25 0 107 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 152 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 28 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.46 -0.01 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.20 -0.05 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.94 -0.06 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.66 -0.07 28 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.44 -0.05 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.15 -0.10 0 0 8 0
30MAR26 6.75 C 0.00 0.00 0.00 0.98 -0.05 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.43 -0.03 26 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.30 -0.02 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 363 0
30MAR26 8.25 C 0.14 0.14 0.14 0.14 -0.01 26 30 124 +30
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 386 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 26 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.48 -0.01 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.20 -0.05 41 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.94 -0.06 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.44 -0.08 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.25 -0.04 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.03 -0.04 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.83 -0.05 27 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.49 -0.04 25 200 300 +200
29APR26 7.75 C 0.00 0.00 0.00 0.37 -0.02 25 200 420 +200
29APR26 8.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.19 -0.02 25 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.48 -0.01 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.24 -0.02 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 -0.02 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.74 -0.04 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.50 -0.04 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.27 -0.05 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.06 -0.04 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.86 -0.05 27 0 0 0
29JUN26 7.25 C 0.66 0.66 0.66 0.69 -0.04 26 5 10 +5
29JUN26 7.50 C 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.42 -0.02 26 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 0.23 -0.02 25 0 38 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 59 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 -0.01 25 0 5 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 0.00 26 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.48 -0.02 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 -0.02 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 -0.03 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 -0.04 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 -0.05 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 -0.04 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 -0.05 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.75 -0.04 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.02 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.48 -0.04 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.24 -0.04 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 -0.05 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.76 -0.05 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.51 -0.07 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.33 -0.05 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.14 -0.05 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 -0.05 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 -0.05 26 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 -0.05 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.59 -0.03 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 -0.03 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 -0.02 26 0 3 0
30DEC26 8.75 C 0.31 0.31 0.31 0.29 -0.02 26 3 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
TOTAL CALL 545 5,680 +516
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 109 0
29JAN26 7.50 P 0.09 0.09 0.07 0.05 +0.02 22 15 429 -5
29JAN26 7.75 P 0.27 0.27 0.27 0.17 +0.03 20 3 746 -3
29JAN26 8.00 P 0.46 0.46 0.44 0.38 +0.05 0 41 104 -34
29JAN26 8.25 P 0.00 0.00 0.00 0.63 +0.06 0 0 17 0
29JAN26 8.50 P 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.14 +0.07 88 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.89 +0.07 135 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 46 0
26FEB26 7.00 P 0.06 0.06 0.06 0.05 +0.01 27 30 164 +30
26FEB26 7.25 P 0.11 0.11 0.10 0.09 +0.01 25 67 280 +67
26FEB26 7.50 P 0.19 0.20 0.16 0.17 +0.02 24 52 815 -10
26FEB26 7.75 P 0.30 0.30 0.30 0.30 +0.03 25 16 442 +16
26FEB26 8.00 P 0.00 0.00 0.00 0.46 +0.04 24 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.69 +0.09 28 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.90 +0.07 27 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.41 +0.09 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.67 +0.10 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.92 +0.10 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.17 +0.10 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.42 +0.10 60 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.92 +0.10 68 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.42 +0.10 75 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 6.50 P 0.04 0.04 0.04 0.03 +0.01 27 15 100 +15
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 25 0
30MAR26 7.25 P 0.18 0.18 0.18 0.16 +0.01 25 50 149 +50
30MAR26 7.50 P 0.00 0.00 0.00 0.25 +0.01 24 0 49 0
30MAR26 7.75 P 0.00 0.00 0.00 0.37 +0.02 24 0 158 0
30MAR26 8.00 P 0.00 0.00 0.00 0.53 +0.02 24 0 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.75 +0.07 27 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.96 +0.08 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.15 +0.05 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.41 +0.08 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.67 +0.09 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.92 +0.10 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.17 +0.10 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.42 +0.10 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.92 +0.10 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.42 +0.10 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.89 +0.07 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.88 +0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.38 +0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.88 +0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.38 +0.06 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 20 0
29APR26 7.00 P 0.15 0.15 0.15 0.13 +0.01 24 20 50 +20
29APR26 7.25 P 0.23 0.23 0.23 0.21 +0.02 25 4 93 +4
29APR26 7.50 P 0.33 0.33 0.33 0.30 +0.01 24 204 308 +204
29APR26 7.75 P 0.00 0.00 0.00 0.42 +0.02 23 200 504 +200
29APR26 8.00 P 0.00 0.00 0.00 0.57 +0.02 23 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.78 +0.06 26 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.18 +0.06 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.41 +0.06 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.67 +0.08 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.92 +0.10 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.17 +0.10 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.42 +0.10 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.92 +0.10 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 30 0
29JUN26 6.75 P 0.27 0.27 0.27 0.25 +0.01 24 20 96 +20
29JUN26 7.00 P 0.35 0.35 0.35 0.35 +0.02 24 100 805 +100
29JUN26 7.25 P 0.46 0.46 0.46 0.47 +0.04 24 130 613 +130
29JUN26 7.50 P 0.60 0.60 0.60 0.61 +0.04 24 30 166 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.77 +0.05 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 +0.04 23 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 +0.05 23 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.33 +0.04 22 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 +0.05 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 +0.06 20 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 +0.05 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.71 +0.06 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.67 +0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.65 +0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.02 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.01 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.02 24 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.03 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.04 24 0 61 0
29SEP26 7.75 P 0.86 0.86 0.86 0.86 +0.04 24 30 288 +30
29SEP26 8.00 P 0.00 0.00 0.00 1.03 +0.05 24 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.04 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 +0.03 23 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 +0.02 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 +0.03 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 +0.02 19 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.03 19 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.08 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 +0.08 16 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.68 +0.07 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.01 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 0.00 25 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 +0.02 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.02 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.02 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.03 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.02 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.03 24 0 111 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 +0.03 24 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.04 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 +0.04 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 +0.06 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 +0.05 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 +0.07 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 +0.07 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.06 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 +0.08 14 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
TOTAL PUT 1,027 10,729 +864
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 99.05
30MAR26 66.66 C 0.00 0.00 0.00 32.94 +1.45 48 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.61 +1.66 56 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 30.00 +1.73 54 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 28.38 +1.80 52 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.76 +1.84 49 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 25.17 +1.90 48 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.57 +1.92 46 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.67 +1.62 39 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.28 +1.78 40 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.76 +2.28 39 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.86 +1.81 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.44 +1.75 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.06 +1.68 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.75 +1.61 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 11.50 +1.54 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.31 +1.45 33 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.21 +1.36 33 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 8.14 +1.23 33 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 7.38 +1.18 34 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 6.23 +0.82 32 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 5.53 +0.84 33 0 28 0
30MAR26 103.32 C 4.24 4.24 4.24 4.24 +0.78 34 1 9 0
30MAR26 106.66 C 0.00 0.00 0.00 3.15 +0.65 34 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.27 +0.50 34 0 138 0
30MAR26 113.32 C 1.80 1.80 1.80 1.61 +0.38 33 1 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.11 +0.28 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.76 +0.20 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.51 +0.14 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.34 +0.10 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.22 +0.07 33 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.14 +0.04 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.09 +0.03 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.06 +0.02 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.04 +0.01 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 +0.01 35 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 +0.01 35 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.65 +1.45 34 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 7.38 +1.44 34 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 6.10 +1.24 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.05 +1.12 34 0 0 0
29JUN26 113.32 C 4.27 4.33 4.27 4.14 +0.99 34 4 56 +4
29JUN26 116.66 C 0.00 0.00 0.00 3.35 +0.81 34 0 26 0
29JUN26 119.99 C 2.89 2.90 2.89 2.74 +0.73 34 4 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.20 +0.62 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.76 +0.51 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.41 +0.44 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.08 +0.32 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.86 +0.27 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.69 +0.24 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.54 +0.19 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.41 +0.14 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.33 +0.12 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.26 +0.11 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.20 +0.08 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.15 +0.06 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.12 +0.05 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.09 +0.04 33 0 29 0
TOTAL CALL 10 2,548 +4
30MAR26 66.66 P 0.00 0.00 0.00 0.01 -0.01 33 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.03 -0.02 33 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.08 -0.04 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.12 -0.06 33 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.18 -0.08 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.26 -0.11 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.38 -0.14 33 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.53 -0.18 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.71 -0.25 33 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 0.95 -0.31 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.25 -0.36 33 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 1.59 -0.45 33 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 2.02 -0.51 34 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 2.50 -0.56 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.06 -0.60 34 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 3.66 -0.69 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 4.33 -0.80 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 5.13 -0.82 33 0 31 0
30MAR26 99.99 P 5.99 5.99 5.99 5.99 -1.03 33 2 160 0
30MAR26 103.32 P 0.00 0.00 0.00 8.09 -1.10 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.14 -1.47 33 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.67 -1.58 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.38 -1.70 33 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.27 -1.48 33 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.22 -1.96 32 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.42 -1.96 33 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 27.65 -2.01 33 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 30.94 -2.05 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 34.27 -2.05 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 37.60 -2.05 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 40.94 -2.05 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.27 -2.05 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.60 -2.05 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 50.94 -2.05 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 54.27 -2.05 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.60 -2.05 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 60.93 -2.05 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.27 -2.05 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 67.60 -2.05 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 70.93 -2.05 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.27 -2.05 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 77.60 -2.05 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.93 -2.05 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.27 -2.05 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.68 -1.97 75 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.01 -1.97 77 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.26 -2.05 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.60 -2.05 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 100.93 -2.05 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.28 -0.77 33 0 66 0
29JUN26 103.32 P 0.00 0.00 0.00 11.23 -0.92 33 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 13.55 -0.79 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.83 -0.95 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.16 -1.20 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.74 -1.32 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.48 -1.36 33 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.30 -1.40 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.20 -1.43 33 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.18 -1.46 33 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 35.33 -1.35 34 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.26 -1.45 33 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.36 -1.86 33 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 44.61 -1.81 34 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.65 -2.02 31 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 50.99 -2.00 33 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 54.27 -2.05 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.60 -2.05 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 60.95 -2.03 38 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.27 -2.05 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 67.60 -2.05 0 0 0 0
TOTAL PUT 2 3,857 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 99.05
23JAN26 72.50 C 0.00 0.00 0.00 26.55 +2.03 0 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 24.05 +2.03 0 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 21.55 +2.03 0 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 19.05 +2.03 0 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 16.55 +2.03 0 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 14.06 +2.04 0 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 11.57 +2.05 63 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 9.08 +2.04 56 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 6.62 +1.84 52 0 4 0
23JAN26 95.00 C 3.39 4.56 3.23 4.15 +1.52 38 204 114 +21
23JAN26 97.50 C 1.56 2.41 1.56 2.07 +0.95 38 115 216 +56
23JAN26 100.00 C 0.42 0.94 0.39 0.72 +0.37 38 612 731 +118
23JAN26 102.50 C 0.15 0.30 0.15 0.17 +0.09 39 475 663 +207
23JAN26 105.00 C 0.08 0.10 0.05 0.03 +0.01 40 105 645 +37
23JAN26 107.50 C 0.03 0.03 0.03 0.01 0.00 46 29 354 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 103 0
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 112 0
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
23JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.27 +1.75 124 0 121 0
29JAN26 72.50 C 0.00 0.00 0.00 26.77 +2.01 113 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.29 +1.75 104 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 21.79 +1.74 94 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 19.10 +2.04 0 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 16.60 +2.04 0 0 0 0
29JAN26 85.00 C 13.50 13.50 13.50 14.11 +2.04 38 1 562 0
29JAN26 87.50 C 0.00 0.00 0.00 11.62 +2.00 35 0 82 0
29JAN26 90.00 C 0.00 0.00 0.00 9.16 +1.91 34 0 251 0
29JAN26 92.50 C 0.00 0.00 0.00 6.80 +1.55 34 0 649 0
29JAN26 95.00 C 4.07 5.09 3.76 4.71 +1.54 35 301 1,353 +4
29JAN26 97.50 C 2.06 3.19 2.06 2.81 +0.86 32 95 3,010 -31
29JAN26 100.00 C 1.00 1.78 1.00 1.55 +0.54 33 519 5,134 +69
29JAN26 102.50 C 0.51 0.90 0.51 0.79 +0.33 34 525 3,295 +20
29JAN26 105.00 C 0.30 0.47 0.27 0.34 +0.15 34 123 2,729 +29
29JAN26 107.50 C 0.15 0.23 0.14 0.13 +0.06 34 40 1,225 -10
29JAN26 110.00 C 0.15 0.15 0.12 0.04 +0.01 34 4 3,426 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 575 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,770 0
29JAN26 117.50 C 0.07 0.07 0.07 0.01 0.00 44 1 1,023 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,346 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 208 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 776 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 650 0
30JAN26 75.00 C 0.00 0.00 0.00 24.43 - 109 0 0 -
30JAN26 77.50 C 0.00 0.00 0.00 21.79 +1.74 88 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 19.15 +2.09 62 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 16.61 +2.04 34 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 14.11 +2.02 0 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 11.63 +1.99 34 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 9.19 +1.89 34 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 6.86 +1.54 34 0 34 0
30JAN26 95.00 C 4.10 4.77 4.00 4.80 +1.33 35 155 57 +14
30JAN26 97.50 C 2.39 2.90 2.39 2.98 +0.92 33 79 67 +21
30JAN26 100.00 C 1.33 1.86 1.30 1.70 +0.59 33 126 85 +50
30JAN26 102.50 C 1.00 1.01 0.99 0.91 +0.38 34 62 37 +2
30JAN26 105.00 C 0.50 0.50 0.50 0.41 +0.18 34 5 63 0
30JAN26 107.50 C 0.18 0.18 0.18 0.16 +0.07 34 16 53 +16
30JAN26 110.00 C 0.13 0.16 0.13 0.06 +0.03 34 19 22 +19
30JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 29.64 +2.04 68 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 27.16 +2.01 63 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.70 +1.95 58 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 22.25 +2.20 54 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.81 +2.49 49 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 16.89 +1.96 31 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 14.52 +1.89 31 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 12.23 +1.78 31 0 47 0
26FEB26 90.00 C 0.00 0.00 0.00 10.19 +1.75 32 0 101 0
26FEB26 92.50 C 0.00 0.00 0.00 8.18 +1.33 32 0 331 0
26FEB26 95.00 C 5.50 5.80 5.50 6.44 +1.20 32 13 1,150 +7
26FEB26 97.50 C 4.30 4.43 4.28 4.81 +0.91 31 102 2,345 +52
26FEB26 100.00 C 2.97 3.60 2.97 3.59 +0.77 31 54 4,268 +6
26FEB26 102.50 C 2.13 2.73 2.13 2.62 +0.64 31 35 2,821 +26
26FEB26 105.00 C 1.55 2.04 1.54 1.86 +0.51 31 284 2,527 +39
26FEB26 107.50 C 1.19 1.47 1.14 1.26 +0.37 31 50 828 0
26FEB26 110.00 C 0.84 1.05 0.82 0.83 +0.26 31 183 3,799 -18
26FEB26 112.50 C 0.63 0.69 0.63 0.53 +0.17 31 140 857 +56
26FEB26 115.00 C 0.45 0.45 0.45 0.33 +0.11 31 1 1,349 0
26FEB26 117.50 C 0.36 0.36 0.36 0.20 +0.07 31 6 368 0
26FEB26 120.00 C 0.31 0.31 0.29 0.12 +0.04 31 44 2,256 +43
26FEB26 122.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 385 0
26FEB26 125.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 539 0
26FEB26 127.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 308 0
26FEB26 130.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
26FEB26 137.50 C 0.12 0.12 0.12 0.01 0.00 36 50 61 +50
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 259 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 49.71 +2.43 89 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.23 +2.44 83 0 0 0
30MAR26 55.00 C 43.96 44.05 43.96 44.71 +2.04 77 120 508 +60
30MAR26 57.50 C 0.00 0.00 0.00 42.27 +2.45 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.48 +2.15 54 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.32 +2.47 64 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.86 +1.81 60 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.42 +1.74 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.84 +1.58 50 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 27.56 +1.81 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.78 +1.51 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.40 +1.55 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.43 +1.92 42 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 17.98 +2.20 38 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.43 +1.72 33 0 178 0
30MAR26 87.50 C 0.00 0.00 0.00 13.39 +1.61 33 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 11.49 +1.49 33 0 3,004 0
30MAR26 92.50 C 0.00 0.00 0.00 9.74 +1.21 33 0 338 0
30MAR26 95.00 C 0.00 0.00 0.00 8.15 +1.14 33 0 2,839 0
30MAR26 97.50 C 6.23 6.30 6.23 6.76 +0.93 33 44 2,971 0
30MAR26 100.00 C 5.24 5.59 5.24 5.52 +0.86 33 20 3,609 +17
30MAR26 102.50 C 4.09 4.54 4.09 4.54 +0.75 33 45 919 +17
30MAR26 105.00 C 3.24 3.68 3.24 3.67 +0.68 34 39 7,058 +6
30MAR26 107.50 C 2.68 2.68 2.68 2.90 +0.56 34 1 2,170 0
30MAR26 110.00 C 2.16 2.56 2.16 2.27 +0.46 34 163 3,128 +6
30MAR26 112.50 C 1.75 1.75 1.75 1.75 +0.37 33 2 3,001 0
30MAR26 115.00 C 1.47 1.47 1.47 1.34 +0.30 33 60 1,992 0
30MAR26 117.50 C 1.20 1.20 1.20 1.01 +0.23 33 2 922 +2
30MAR26 120.00 C 1.02 1.03 1.02 0.76 +0.18 33 36 9,284 -4
30MAR26 122.50 C 0.85 0.86 0.85 0.56 +0.13 33 29 706 +23
30MAR26 125.00 C 0.66 0.66 0.66 0.41 +0.10 33 5 3,869 -5
30MAR26 127.50 C 0.00 0.00 0.00 0.30 +0.08 33 0 3,383 0
30MAR26 130.00 C 0.53 0.53 0.53 0.22 +0.06 33 1 8,395 0
30MAR26 132.50 C 0.00 0.00 0.00 0.16 +0.04 33 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 976 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.02 +1.92 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.67 +1.95 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.35 +1.95 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 21.06 +1.89 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 18.86 +2.31 38 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.28 +1.68 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.36 +1.58 33 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 12.58 +1.48 33 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 10.93 +1.11 33 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 9.44 +1.12 33 0 116 0
29APR26 97.50 C 0.00 0.00 0.00 8.07 +0.99 33 0 329 0
29APR26 100.00 C 6.30 6.45 6.30 6.86 +0.85 33 3 461 -2
29APR26 102.50 C 5.88 5.88 5.88 5.88 +0.86 34 3 120 +3
29APR26 105.00 C 0.00 0.00 0.00 4.92 +0.76 34 0 118 0
29APR26 107.50 C 3.99 3.99 3.99 4.14 +0.71 34 30 262 +30
29APR26 110.00 C 3.31 3.70 3.31 3.41 +0.61 34 11 517 0
29APR26 112.50 C 2.88 2.88 2.88 2.80 +0.52 34 6 105 +6
29APR26 115.00 C 2.64 2.64 2.64 2.28 +0.44 34 30 84 +30
29APR26 117.50 C 2.03 2.03 2.03 1.85 +0.37 34 6 66 +1
29APR26 120.00 C 0.00 0.00 0.00 1.49 +0.31 34 0 97 0
29APR26 122.50 C 0.00 0.00 0.00 1.19 +0.26 34 0 5 0
29JUN26 50.00 C 0.00 0.00 0.00 49.82 +1.67 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.38 +1.67 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.29 +2.00 59 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.73 +1.84 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.50 +1.66 54 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 38.10 +2.00 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.55 +1.82 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.18 +1.80 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.01 +1.96 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 28.70 +1.98 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.40 +1.93 41 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 24.18 +1.89 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.86 +1.66 37 0 116 0
29JUN26 82.50 C 0.00 0.00 0.00 19.97 +1.73 37 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 17.51 +1.61 34 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.76 +1.58 34 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 14.08 +1.44 34 0 47 0
29JUN26 92.50 C 0.00 0.00 0.00 12.74 +1.22 34 0 238 0
29JUN26 95.00 C 0.00 0.00 0.00 11.28 +1.16 34 0 959 0
29JUN26 97.50 C 0.00 0.00 0.00 9.96 +1.04 34 0 1,026 0
29JUN26 100.00 C 8.15 8.63 8.15 8.79 +1.04 34 25 4,407 +9
29JUN26 102.50 C 0.00 0.00 0.00 7.75 +0.97 34 0 236 0
29JUN26 105.00 C 6.69 6.69 6.69 6.81 +0.96 34 30 717 +30
29JUN26 107.50 C 0.00 0.00 0.00 5.90 +0.82 34 0 689 0
29JUN26 110.00 C 4.98 4.98 4.98 5.13 +0.78 34 1 2,870 +1
29JUN26 112.50 C 4.38 4.38 4.38 4.41 +0.66 34 1 705 -1
29JUN26 115.00 C 3.87 3.89 3.81 3.81 +0.62 34 70 1,024 +60
29JUN26 117.50 C 0.00 0.00 0.00 3.25 +0.52 34 0 652 0
29JUN26 120.00 C 0.00 0.00 0.00 2.79 +0.49 34 0 1,440 0
29JUN26 122.50 C 0.00 0.00 0.00 2.36 +0.39 34 0 56 0
29JUN26 125.00 C 0.00 0.00 0.00 2.03 +0.39 34 0 1,105 0
29JUN26 127.50 C 2.14 2.14 2.14 1.70 +0.30 34 1 93 0
29JUN26 130.00 C 1.98 1.98 1.98 1.45 +0.28 34 12 1,245 0
29JUN26 132.50 C 0.00 0.00 0.00 1.22 +0.24 34 0 244 0
29JUN26 135.00 C 1.54 1.54 1.54 1.03 +0.23 34 1 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.87 +0.21 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.72 +0.16 34 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.61 +0.15 34 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.51 +0.13 34 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.42 +0.10 34 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.36 +0.10 34 0 417 0
29JUN26 152.50 C 0.00 0.00 0.00 0.29 +0.07 34 0 54 0
29JUN26 155.00 C 0.00 0.00 0.00 0.24 +0.06 34 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.20 +0.05 34 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.14 +0.04 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 +0.03 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 31 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 50.05 +1.90 53 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 47.77 +1.70 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.29 +2.00 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.86 +1.97 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.66 +1.65 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 38.35 +1.95 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.79 +1.53 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.86 +2.02 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.51 +1.74 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.39 +1.76 40 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 27.34 +1.76 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.29 +1.64 38 0 31 0
29SEP26 80.00 C 22.50 22.50 22.50 22.55 +0.79 34 5 98 0
29SEP26 82.50 C 19.87 19.87 19.87 21.53 +1.49 37 1 26 +1
29SEP26 85.00 C 0.00 0.00 0.00 19.82 +1.48 37 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.63 +1.29 34 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.16 +1.27 34 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 14.74 +0.76 34 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 13.84 +1.10 36 0 2,671 0
29SEP26 97.50 C 12.06 13.00 12.06 12.58 +0.99 36 48 2,005 +29
29SEP26 100.00 C 11.08 11.43 11.08 11.48 +0.97 36 150 896 +150
29SEP26 102.50 C 10.12 10.12 10.12 10.39 +0.89 35 30 953 +30
29SEP26 105.00 C 9.45 9.45 9.45 9.41 +0.80 35 60 3,101 +30
29SEP26 107.50 C 8.68 8.68 8.68 8.52 +0.80 35 30 611 0
29SEP26 110.00 C 7.50 7.50 7.50 7.65 +0.65 35 28 1,227 -28
29SEP26 112.50 C 0.00 0.00 0.00 6.93 +0.64 35 0 300 0
29SEP26 115.00 C 6.21 6.21 6.21 6.22 +0.58 35 40 1,533 0
29SEP26 117.50 C 0.00 0.00 0.00 5.59 +0.50 35 0 155 0
29SEP26 120.00 C 0.00 0.00 0.00 5.04 +0.50 35 0 477 0
29SEP26 122.50 C 0.00 0.00 0.00 4.48 +0.41 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 4.03 +0.37 35 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 3.62 +0.38 35 0 1,421 0
29SEP26 130.00 C 0.00 0.00 0.00 3.20 +0.30 35 0 102 0
29SEP26 132.50 C 0.00 0.00 0.00 2.88 +0.28 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.50 +0.26 34 0 892 0
29SEP26 137.50 C 0.00 0.00 0.00 2.20 +0.21 34 0 1,811 0
29SEP26 140.00 C 0.00 0.00 0.00 2.03 +0.19 35 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 1.76 +0.18 34 0 0 0
29SEP26 145.00 C 2.40 2.40 2.40 1.60 +0.17 35 30 101 +30
30DEC26 50.00 C 0.00 0.00 0.00 50.37 +2.22 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.07 +2.00 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.00 +2.71 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.71 +2.82 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.45 +2.44 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.18 +2.78 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.95 +2.69 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.81 +2.90 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.73 +2.77 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.74 +2.70 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.82 +1.77 39 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 26.99 +2.50 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.22 +1.66 38 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 23.57 +2.29 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.93 +1.53 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.47 +1.52 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.01 +1.46 37 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 17.67 +1.39 37 0 40 0
30DEC26 95.00 C 0.00 0.00 0.00 16.21 +2.05 36 0 1,601 0
30DEC26 97.50 C 0.00 0.00 0.00 15.06 +1.13 36 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 13.95 +1.08 36 0 715 0
30DEC26 102.50 C 0.00 0.00 0.00 12.92 +1.11 36 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 11.99 +1.05 36 0 1,590 0
30DEC26 107.50 C 0.00 0.00 0.00 11.09 +1.01 36 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 10.25 +1.03 36 0 692 0
30DEC26 112.50 C 0.00 0.00 0.00 9.40 +0.87 36 0 145 0
30DEC26 115.00 C 0.00 0.00 0.00 8.71 +0.88 36 0 103 0
30DEC26 117.50 C 0.00 0.00 0.00 8.02 +0.88 36 0 142 0
30DEC26 120.00 C 7.25 7.25 7.25 7.33 +0.74 36 2 268 0
30DEC26 122.50 C 0.00 0.00 0.00 6.78 +0.72 36 0 203 0
30DEC26 125.00 C 6.30 6.30 6.30 6.24 +0.72 36 8 37 +8
30DEC26 127.50 C 0.00 0.00 0.00 5.71 +0.66 36 0 163 0
30DEC26 130.00 C 0.00 0.00 0.00 5.23 +0.58 36 0 76 0
30DEC26 132.50 C 0.00 0.00 0.00 4.82 +0.57 36 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 4.42 +0.57 36 0 17 0
30DEC26 137.50 C 0.00 0.00 0.00 4.02 +0.47 36 0 72 0
30DEC26 140.00 C 0.00 0.00 0.00 3.59 +0.43 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.31 +0.43 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.03 +0.43 35 0 5 0
TOTAL CALL 5,802 195,162 +1,442
23JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
23JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
23JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 42 0
23JAN26 92.50 P 0.00 0.00 0.00 0.01 -0.11 40 0 311 0
23JAN26 95.00 P 0.35 0.35 0.11 0.09 -0.42 38 152 339 +11
23JAN26 97.50 P 1.20 1.20 0.45 0.53 -0.99 39 217 397 +8
23JAN26 100.00 P 2.70 2.70 1.92 1.71 -1.51 40 111 156 +5
23JAN26 102.50 P 4.57 4.71 3.39 3.71 -1.85 45 275 187 +5
23JAN26 105.00 P 0.00 0.00 0.00 6.14 -1.86 60 0 14 0
23JAN26 107.50 P 0.00 0.00 0.00 8.49 -2.01 58 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 10.99 -2.01 71 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 13.49 -2.01 84 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 15.99 -2.01 96 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 18.49 -2.01 108 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 20.99 -2.01 119 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 23.49 -2.01 130 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 2 320 -2
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 594 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 2 639 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,234 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 41 1 1,876 -1
29JAN26 87.50 P 0.12 0.12 0.11 0.02 -0.04 37 396 1,745 -91
29JAN26 90.00 P 0.20 0.20 0.16 0.06 -0.13 35 519 9,089 -2
29JAN26 92.50 P 0.37 0.38 0.28 0.20 -0.34 34 196 4,937 -158
29JAN26 95.00 P 1.15 1.15 0.62 0.57 -0.60 34 124 7,031 +3
29JAN26 97.50 P 1.65 1.68 1.12 1.30 -0.96 34 1,334 4,359 +1,031
29JAN26 100.00 P 3.40 3.40 2.26 2.54 -1.26 35 205 3,537 +120
29JAN26 102.50 P 5.02 5.02 3.89 4.11 -1.78 32 211 1,212 -24
29JAN26 105.00 P 7.00 7.00 7.00 6.31 -1.82 36 1 1,150 -1
29JAN26 107.50 P 0.00 0.00 0.00 8.53 -2.00 34 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 10.99 -2.01 38 0 968 0
29JAN26 112.50 P 0.00 0.00 0.00 13.49 -2.01 44 0 65 0
29JAN26 115.00 P 0.00 0.00 0.00 15.99 -2.01 51 0 344 0
29JAN26 117.50 P 0.00 0.00 0.00 18.49 -2.01 57 0 363 -313
29JAN26 120.00 P 20.55 20.60 20.55 20.99 -2.01 63 2 38 0
29JAN26 122.50 P 0.00 0.00 0.00 23.49 -2.01 68 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 25.95 -2.05 0 0 30 0
29JAN26 127.50 P 0.00 0.00 0.00 28.48 -2.02 77 0 160 0
29JAN26 130.00 P 0.00 0.00 0.00 30.95 -2.05 0 0 180 0
29JAN26 132.50 P 0.00 0.00 0.00 33.45 -2.05 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.95 -2.05 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.45 -2.05 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 40.95 -2.05 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 43.45 -2.05 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.95 -2.05 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.45 -2.05 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.95 -2.05 0 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 12 0
30JAN26 87.50 P 0.00 0.00 0.00 0.02 -0.05 34 0 39 0
30JAN26 90.00 P 0.00 0.00 0.00 0.08 -0.16 34 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 0.25 -0.36 34 0 20 0
30JAN26 95.00 P 0.94 0.94 0.71 0.66 -0.61 34 104 82 +43
30JAN26 97.50 P 1.40 1.40 1.40 1.41 -0.95 34 30 42 +29
30JAN26 100.00 P 0.00 0.00 0.00 2.63 -1.26 34 0 10 0
30JAN26 102.50 P 4.58 4.67 4.02 4.22 -1.73 33 120 115 +90
30JAN26 105.00 P 0.00 0.00 0.00 6.39 -1.77 37 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 8.56 -1.98 34 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 10.99 -2.01 36 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 13.49 -2.01 42 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 15.99 -2.01 48 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 18.49 -2.01 54 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 20.99 -2.01 60 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 23.49 -2.01 65 0 0 0
26FEB26 70.00 P 0.06 0.06 0.06 0.01 0.00 40 50 536 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 351 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 529 0
26FEB26 77.50 P 0.15 0.15 0.15 0.02 -0.02 32 20 404 +20
26FEB26 80.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 843 0
26FEB26 82.50 P 0.00 0.00 0.00 0.11 -0.08 31 0 1,204 0
26FEB26 85.00 P 0.44 0.44 0.40 0.23 -0.16 31 11 1,892 -7
26FEB26 87.50 P 0.66 0.66 0.63 0.45 -0.26 31 24 2,163 +23
26FEB26 90.00 P 1.30 1.30 0.90 0.80 -0.42 31 77 8,194 +24
26FEB26 92.50 P 1.71 1.71 1.40 1.35 -0.54 31 34 6,351 -4
26FEB26 95.00 P 2.00 2.06 2.00 2.06 -0.67 31 2 3,725 -2
26FEB26 97.50 P 3.55 3.55 2.90 3.02 -0.88 31 119 2,654 -3
26FEB26 100.00 P 4.66 4.72 4.43 4.29 -1.07 31 34 1,527 +33
26FEB26 102.50 P 6.45 6.45 5.82 5.82 -1.25 31 152 897 +150
26FEB26 105.00 P 0.00 0.00 0.00 7.57 -1.48 32 0 195 0
26FEB26 107.50 P 0.00 0.00 0.00 9.56 -1.57 32 0 107 0
26FEB26 110.00 P 0.00 0.00 0.00 11.71 -1.63 33 0 26 0
26FEB26 112.50 P 0.00 0.00 0.00 13.97 -1.69 35 0 148 0
26FEB26 115.00 P 0.00 0.00 0.00 16.09 -1.97 31 0 66 0
26FEB26 117.50 P 0.00 0.00 0.00 18.50 -2.01 31 0 34 0
26FEB26 120.00 P 20.00 21.56 20.00 20.99 -2.01 34 10 330 +9
26FEB26 122.50 P 0.00 0.00 0.00 23.49 -2.01 37 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 25.98 -2.02 39 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 28.48 -2.02 42 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 30.95 -2.05 0 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 33.45 -2.05 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.95 -2.05 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.45 -2.05 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.95 -2.05 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.45 -2.05 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.95 -2.05 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.45 -2.05 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.95 -2.05 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 159 0
30MAR26 67.50 P 0.20 0.20 0.20 0.02 -0.01 35 10 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 372 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.12 -0.07 33 0 234 0
30MAR26 77.50 P 0.00 0.00 0.00 0.22 -0.11 33 0 549 0
30MAR26 80.00 P 0.00 0.00 0.00 0.38 -0.17 33 0 7,746 0
30MAR26 82.50 P 0.89 0.89 0.89 0.62 -0.24 33 30 1,000 +30
30MAR26 85.00 P 1.20 1.20 1.20 0.95 -0.34 33 30 1,508 +30
30MAR26 87.50 P 1.70 1.70 1.62 1.42 -0.45 34 200 2,489 -15
30MAR26 90.00 P 2.29 2.29 2.08 2.02 -0.51 34 45 14,984 0
30MAR26 92.50 P 3.01 3.01 2.86 2.78 -0.58 34 24 6,477 -7
30MAR26 95.00 P 3.86 3.86 3.86 3.65 -0.69 33 10 23,682 0
30MAR26 97.50 P 5.30 5.30 4.71 4.71 -0.85 33 31 3,610 -31
30MAR26 100.00 P 6.00 6.00 6.00 6.00 -0.98 33 2 12,539 0
30MAR26 102.50 P 7.99 7.99 7.87 7.47 -1.21 33 51 1,106 +51
30MAR26 105.00 P 9.45 9.45 9.45 9.11 -1.32 34 1 6,490 0
30MAR26 107.50 P 0.00 0.00 0.00 10.93 -1.37 34 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 12.68 -1.62 33 0 9,320 0
30MAR26 112.50 P 0.00 0.00 0.00 14.69 -1.70 33 0 1,709 0
30MAR26 115.00 P 0.00 0.00 0.00 16.81 -1.42 33 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 18.99 -1.88 33 0 1,023 0
30MAR26 120.00 P 0.00 0.00 0.00 21.40 -1.81 34 0 2,492 0
30MAR26 122.50 P 0.00 0.00 0.00 23.71 -1.89 34 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 26.04 -2.00 33 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 28.48 -2.02 33 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 30.95 -2.05 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.45 -2.05 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 35.95 -2.11 0 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 38.45 -2.05 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.95 -2.05 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 43.45 -2.05 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 45.95 -2.05 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.45 -2.05 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.95 -2.05 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 53.45 -2.05 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.95 -2.05 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 58.45 -2.05 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.95 -2.05 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 63.45 -2.05 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.95 -2.05 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.45 -2.05 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.95 -2.05 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.45 -2.05 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 75.95 -2.05 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.45 -2.05 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.95 -2.05 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.45 -2.05 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 85.95 -2.05 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.20 -0.08 33 0 344 0
29APR26 75.00 P 0.00 0.00 0.00 0.33 -0.12 34 0 174 0
29APR26 77.50 P 0.85 0.85 0.85 0.52 -0.17 34 200 202 +200
29APR26 80.00 P 1.01 1.01 1.01 0.79 -0.23 34 2 227 0
29APR26 82.50 P 0.00 0.00 0.00 1.15 -0.30 34 0 312 0
29APR26 85.00 P 0.00 0.00 0.00 1.62 -0.38 34 0 205 0
29APR26 87.50 P 2.41 2.41 2.41 2.21 -0.45 34 50 222 +50
29APR26 90.00 P 0.00 0.00 0.00 2.93 -0.52 34 0 137 0
29APR26 92.50 P 4.05 4.05 4.05 3.74 -0.61 34 10 636 0
29APR26 95.00 P 0.00 0.00 0.00 4.67 -0.74 33 0 553 0
29APR26 97.50 P 0.00 0.00 0.00 5.76 -0.82 33 0 422 0
29APR26 100.00 P 7.08 7.08 7.08 7.08 -0.95 33 3 189 +3
29APR26 102.50 P 0.00 0.00 0.00 8.55 -1.04 34 0 44 0
29APR26 105.00 P 10.01 10.01 10.01 10.15 -1.19 34 30 132 +30
29APR26 107.50 P 0.00 0.00 0.00 11.88 -1.24 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.55 -1.50 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.48 -1.56 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.32 -1.59 32 0 0 0
29APR26 117.50 P 20.50 20.50 20.50 19.64 -1.68 34 1 1 +1
29APR26 120.00 P 0.00 0.00 0.00 21.93 -1.30 35 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.00 -1.86 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29JUN26 55.00 P 0.36 0.36 0.36 0.03 -0.01 35 4 670 +4
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 773 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 90 0
29JUN26 65.00 P 0.00 0.00 0.00 0.22 -0.06 34 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.34 -0.09 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.52 -0.10 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.75 -0.15 34 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 1.04 -0.21 34 0 799 0
29JUN26 77.50 P 0.00 0.00 0.00 1.42 -0.27 34 0 465 0
29JUN26 80.00 P 2.22 2.22 2.22 1.91 -0.30 34 30 646 +30
29JUN26 82.50 P 0.00 0.00 0.00 2.48 -0.40 34 0 745 0
29JUN26 85.00 P 3.44 3.44 3.44 3.14 -0.50 34 20 4,234 +20
29JUN26 87.50 P 4.10 4.11 4.01 3.89 -0.52 34 108 1,189 +40
29JUN26 90.00 P 4.95 4.98 4.57 4.69 -0.60 34 732 10,551 +186
29JUN26 92.50 P 0.00 0.00 0.00 5.62 -0.70 33 0 1,460 0
29JUN26 95.00 P 6.86 6.99 6.83 6.70 -0.79 33 744 2,744 +714
29JUN26 97.50 P 8.41 8.41 8.41 7.91 -0.88 33 43 1,226 +43
29JUN26 100.00 P 0.00 0.00 0.00 9.29 -0.92 33 0 11,260 0
29JUN26 102.50 P 0.00 0.00 0.00 10.75 -1.00 33 0 655 0
29JUN26 105.00 P 12.67 12.67 12.67 12.37 -1.04 33 1 1,270 0
29JUN26 107.50 P 14.43 14.43 14.43 14.02 -0.88 33 4 693 +4
29JUN26 110.00 P 16.51 16.51 16.51 15.79 -1.36 33 1 592 0
29JUN26 112.50 P 0.00 0.00 0.00 17.66 -0.99 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.41 -1.19 33 0 472 0
29JUN26 117.50 P 0.00 0.00 0.00 21.41 -1.23 33 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 23.63 -1.13 34 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 25.59 -1.30 33 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 27.91 -1.16 34 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 29.96 -1.35 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.19 -1.36 33 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.45 -1.46 33 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.98 -1.24 35 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.35 -1.56 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.37 -1.96 33 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 43.72 -1.99 33 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.23 -1.89 34 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 48.47 -2.08 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.01 -2.00 34 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.55 -1.95 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.95 -2.05 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.45 -2.05 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.95 -2.05 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.45 -2.05 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.95 -2.05 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.45 -2.05 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.95 -2.05 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.51 -1.99 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.01 -1.99 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.51 -1.99 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.01 -1.99 49 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.51 -1.99 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.95 -2.05 0 0 0 0
29SEP26 50.00 P 0.48 0.48 0.48 0.06 -0.02 35 10 96 +10
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.24 -0.08 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 -0.08 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.51 -0.13 34 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.70 -0.22 34 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 0.97 -0.24 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.29 -0.32 34 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 1.72 -0.35 35 0 306 0
29SEP26 75.00 P 2.63 2.63 2.63 2.21 -0.38 35 30 1,537 +30
29SEP26 77.50 P 0.00 0.00 0.00 2.74 -0.50 35 0 309 0
29SEP26 80.00 P 0.00 0.00 0.00 3.42 -0.47 35 0 180 0
29SEP26 82.50 P 0.00 0.00 0.00 4.14 -0.46 35 0 765 0
29SEP26 85.00 P 0.00 0.00 0.00 4.95 -0.47 35 0 3,255 0
29SEP26 87.50 P 0.00 0.00 0.00 5.80 -0.51 35 0 2,274 0
29SEP26 90.00 P 7.03 7.03 6.74 6.77 -0.56 35 229 1,630 +200
29SEP26 92.50 P 8.04 8.04 7.75 7.83 -0.66 35 384 1,429 +326
29SEP26 95.00 P 9.21 9.31 8.85 9.01 -0.67 34 1,417 10,565 +1,306
29SEP26 97.50 P 0.00 0.00 0.00 10.22 -0.80 34 0 2,692 0
29SEP26 100.00 P 12.02 12.02 12.02 11.31 -1.10 33 30 2,580 0
29SEP26 102.50 P 0.00 0.00 0.00 13.07 -0.85 34 0 919 0
29SEP26 105.00 P 0.00 0.00 0.00 14.59 -0.94 34 0 419 0
29SEP26 107.50 P 0.00 0.00 0.00 16.21 -0.99 34 0 502 0
29SEP26 110.00 P 0.00 0.00 0.00 17.78 -0.97 34 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 19.70 -0.81 35 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.58 -0.83 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 23.34 -1.35 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.28 -1.10 34 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.30 -1.16 35 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.34 -1.19 35 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 31.54 -1.12 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 33.57 -1.24 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 35.72 -1.28 35 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 37.93 -1.28 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.13 -1.32 35 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.38 -1.79 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.91 -1.53 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.19 -1.56 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.03 35 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 -0.05 35 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.43 -0.05 35 0 82 0
30DEC26 57.50 P 0.00 0.00 0.00 0.62 -0.07 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.82 -0.12 36 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.11 -0.08 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.43 -0.12 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.77 -0.23 35 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.22 -0.31 35 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 2.82 -0.26 36 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 3.42 -0.35 36 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.11 -0.32 36 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.78 -0.38 36 0 212 0
30DEC26 82.50 P 0.00 0.00 0.00 5.55 -0.41 35 0 104 0
30DEC26 85.00 P 0.00 0.00 0.00 6.38 -0.48 35 0 821 0
30DEC26 87.50 P 7.68 7.68 7.37 7.44 -0.37 35 80 316 +68
30DEC26 90.00 P 8.30 8.30 8.30 8.34 -0.55 35 1 296 +1
30DEC26 92.50 P 9.76 9.76 9.58 9.51 -0.57 35 27 610 +27
30DEC26 95.00 P 10.97 11.04 10.71 10.63 -0.68 35 247 2,129 +247
30DEC26 97.50 P 0.00 0.00 0.00 11.79 -0.85 34 0 165 0
30DEC26 100.00 P 13.71 13.71 13.71 13.31 -0.74 35 30 738 +29
30DEC26 102.50 P 0.00 0.00 0.00 14.75 -0.81 35 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 16.23 -0.95 35 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 17.89 -1.30 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.41 -0.82 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 21.16 -1.24 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.95 -0.91 35 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 24.92 -0.84 35 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 26.71 -1.17 35 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 28.64 -1.03 35 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 30.77 -1.36 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.67 -1.53 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.73 -1.13 35 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 36.82 -1.60 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.94 -1.64 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.10 -1.67 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.39 -0.78 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.71 -1.42 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 47.70 -1.81 35 0 0 0
TOTAL PUT 9,437 268,954 +4,623
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 34.30
29JAN26 23.00 C 0.00 0.00 0.00 11.35 +0.85 129 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.34 +0.85 111 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.41 +0.93 124 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.34 +0.86 88 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.35 +0.85 81 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.43 +0.93 89 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.32 +0.81 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.33 +0.78 41 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 3.36 +0.72 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.44 +0.59 40 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.69 +0.54 44 0 39 0
29JAN26 34.00 C 0.75 1.04 0.61 1.02 +0.31 42 56 131 +23
29JAN26 35.00 C 0.21 0.58 0.21 0.56 +0.21 41 27 272 0
29JAN26 36.00 C 0.14 0.25 0.14 0.27 +0.10 41 24 457 +5
29JAN26 37.00 C 0.08 0.08 0.08 0.12 +0.04 41 5 169 0
29JAN26 38.00 C 0.05 0.07 0.05 0.05 +0.01 42 35 234 -35
29JAN26 39.00 C 0.02 0.02 0.02 0.02 0.00 43 2 127 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 168 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 110 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 120 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.40 +0.90 60 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.51 +0.99 70 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.43 +0.89 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.55 +0.97 60 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.57 +0.94 55 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.66 +0.96 53 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.55 +0.73 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.68 +0.68 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.87 +0.62 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.13 +0.52 40 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.51 +0.44 40 0 46 0
26FEB26 34.00 C 1.65 2.07 1.65 1.94 +0.36 40 37 125 +17
26FEB26 35.00 C 1.08 1.58 1.08 1.48 +0.31 40 31 287 +6
26FEB26 36.00 C 0.84 1.15 0.80 1.11 +0.29 40 24 143 +14
26FEB26 37.00 C 0.58 0.58 0.58 0.78 +0.20 40 1 452 0
26FEB26 38.00 C 0.00 0.00 0.00 0.58 +0.16 40 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.40 +0.12 40 0 269 0
26FEB26 40.00 C 0.23 0.24 0.23 0.28 +0.08 40 12 119 +2
26FEB26 41.00 C 0.00 0.00 0.00 0.19 +0.06 40 0 117 0
26FEB26 42.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 14.57 +0.87 75 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.52 +0.83 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.58 +0.86 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.60 +0.85 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.63 +0.84 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.69 +0.84 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.78 +0.85 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.88 +0.82 50 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.03 +0.92 49 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.13 +0.81 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.23 +0.64 42 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.52 +0.59 42 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.87 +0.51 42 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.29 +0.45 42 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.76 +0.41 42 0 100 0
30MAR26 35.00 C 0.00 0.00 0.00 2.30 +0.35 42 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 1.92 +0.32 43 0 69 0
30MAR26 37.00 C 0.00 0.00 0.00 1.58 +0.28 43 0 158 0
30MAR26 38.00 C 1.32 1.32 1.32 1.29 +0.25 43 1 145 0
30MAR26 39.00 C 0.00 0.00 0.00 1.05 +0.22 43 0 353 0
30MAR26 40.00 C 0.74 0.74 0.74 0.84 +0.18 43 1 401 +1
30MAR26 41.00 C 0.62 0.62 0.62 0.67 +0.15 43 10 98 0
30MAR26 42.00 C 0.00 0.00 0.00 0.53 +0.13 43 0 845 0
30MAR26 43.00 C 0.40 0.40 0.40 0.41 +0.10 43 2 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.32 +0.08 43 0 320 0
30MAR26 45.00 C 0.31 0.31 0.31 0.25 +0.07 43 1 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29APR26 24.00 C 0.00 0.00 0.00 10.83 - 53 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 9.96 +0.84 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.10 +0.85 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.23 +0.82 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.28 +0.76 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.52 +0.55 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.73 +0.61 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.07 +0.58 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.46 +0.47 44 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 3.94 +0.46 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.44 +0.46 44 0 6 0
29APR26 35.00 C 0.00 0.00 0.00 2.97 +0.39 44 0 4 0
29APR26 36.00 C 0.00 0.00 0.00 2.58 +0.35 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.23 +0.33 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.92 +0.31 45 0 11 0
29APR26 39.00 C 0.00 0.00 0.00 1.63 +0.27 44 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 1.38 +0.24 44 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 1.17 +0.21 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.98 +0.20 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.80 +0.15 44 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.67 +0.14 44 0 61 0
29APR26 45.00 C 0.00 0.00 0.00 0.57 +0.11 44 0 286 0
29JUN26 21.00 C 0.00 0.00 0.00 13.92 +0.89 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.85 +0.82 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.96 +0.82 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.09 +0.63 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.23 +0.74 49 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 9.32 +0.54 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.61 +0.70 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.91 +0.64 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.21 +0.63 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.54 +0.60 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.92 +0.59 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.32 +0.53 46 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.68 +0.41 45 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 4.29 +0.50 46 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 3.84 +0.46 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.41 +0.39 45 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.05 +0.39 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.69 +0.32 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.40 +0.32 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.11 +0.27 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.88 +0.27 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.65 +0.28 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.41 +0.20 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.24 +0.19 44 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.08 +0.15 44 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.96 +0.15 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.84 +0.14 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.73 +0.11 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.64 +0.09 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.56 +0.08 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.41 +0.08 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 +0.05 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 +0.03 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.26 +0.59 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.41 +0.56 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.58 +0.50 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.94 +0.61 48 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.26 +0.61 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.61 +0.63 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.99 +0.61 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.41 +0.61 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.80 +0.54 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.31 +0.54 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.82 +0.55 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.35 +0.50 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.93 +0.47 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.52 +0.43 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.17 +0.42 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.83 +0.41 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.49 +0.35 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.22 +0.34 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.95 +0.34 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.69 +0.36 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.40 +0.27 45 0 0 0
29SEP26 44.00 C 1.95 1.95 1.95 2.20 +0.27 45 1 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.01 +0.19 45 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 1.83 +0.21 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.69 +0.22 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.54 +0.21 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.39 +0.17 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 1.28 +0.13 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.05 +0.14 46 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.82 +0.13 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 +0.11 46 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 11.93 +0.61 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.26 +0.66 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.59 +0.65 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.97 +0.67 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.36 +0.66 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.79 +0.66 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.23 +0.66 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.69 +0.60 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.21 +0.60 47 0 0 0
30DEC26 33.00 C 6.60 6.60 6.60 6.73 +0.58 47 1 1 +1
30DEC26 34.00 C 0.00 0.00 0.00 6.28 +0.53 47 0 0 0
30DEC26 35.00 C 5.76 5.76 5.76 5.89 +0.54 47 2 2 +2
30DEC26 36.00 C 0.00 0.00 0.00 5.49 +0.52 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.11 +0.46 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.79 +0.47 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.47 +0.47 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.14 +0.40 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.88 +0.40 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.63 +0.41 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.37 +0.38 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.12 +0.33 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.93 +0.33 46 0 0 0
TOTAL CALL 273 11,486 +36
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 141 0
29JAN26 31.00 P 0.12 0.14 0.12 0.04 -0.10 41 102 388 -87
29JAN26 32.00 P 0.25 0.30 0.25 0.13 -0.19 41 20 537 +5
29JAN26 33.00 P 0.35 0.35 0.34 0.33 -0.32 41 8 578 -1
29JAN26 34.00 P 1.06 1.06 0.66 0.66 -0.51 40 20 169 -5
29JAN26 35.00 P 1.24 1.24 1.12 1.20 -0.61 39 8 113 -8
29JAN26 36.00 P 0.00 0.00 0.00 1.94 -0.74 40 0 110 0
29JAN26 37.00 P 3.55 3.55 3.55 2.79 -0.79 40 10 26 -1
29JAN26 38.00 P 0.00 0.00 0.00 3.73 -0.81 41 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.70 -0.82 0 0 141 0
29JAN26 40.00 P 6.51 6.51 6.51 5.70 -0.82 0 2 51 -46
29JAN26 41.00 P 7.44 7.44 7.44 6.70 -0.82 0 5 48 0
29JAN26 42.00 P 0.00 0.00 0.00 7.70 -0.83 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.70 -0.82 0 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.70 -0.82 0 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 10.70 -0.82 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.70 -0.82 0 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.70 -0.82 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.70 -0.85 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.70 -0.85 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.70 -0.85 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.20 -0.85 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.70 -0.85 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.20 -0.85 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 40 0
26FEB26 26.00 P 0.09 0.09 0.09 0.02 -0.02 41 2 18 +2
26FEB26 27.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 41 0
26FEB26 28.00 P 0.00 0.00 0.00 0.09 -0.06 40 0 161 0
26FEB26 29.00 P 0.00 0.00 0.00 0.17 -0.09 40 0 201 0
26FEB26 30.00 P 0.43 0.46 0.34 0.30 -0.14 40 70 428 +49
26FEB26 31.00 P 0.72 0.72 0.72 0.49 -0.21 40 10 381 -10
26FEB26 32.00 P 0.92 0.92 0.76 0.76 -0.26 40 12 807 -2
26FEB26 33.00 P 1.40 1.40 1.40 1.12 -0.28 40 1 210 +1
26FEB26 34.00 P 1.85 1.85 1.85 1.53 -0.38 40 1 626 +1
26FEB26 35.00 P 2.33 2.33 2.33 2.06 -0.46 40 3 347 0
26FEB26 36.00 P 0.00 0.00 0.00 2.68 -0.58 40 0 22 0
26FEB26 37.00 P 0.00 0.00 0.00 3.40 -0.62 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.17 -0.68 40 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.01 -0.71 40 0 25 0
26FEB26 40.00 P 6.50 6.50 6.50 5.89 -0.76 40 10 20 +10
26FEB26 41.00 P 0.00 0.00 0.00 6.70 -0.95 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.75 -0.87 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.72 -0.84 40 0 5 0
26FEB26 44.00 P 0.00 0.00 0.00 9.70 -0.90 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.70 -0.88 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.70 -0.88 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.16 -0.05 43 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.25 -0.08 43 0 308 0
30MAR26 28.00 P 0.51 0.51 0.49 0.38 -0.11 43 215 278 +200
30MAR26 29.00 P 0.69 0.70 0.65 0.56 -0.14 43 23 187 +2
30MAR26 30.00 P 0.99 0.99 0.99 0.80 -0.18 43 10 644 -10
30MAR26 31.00 P 0.00 0.00 0.00 1.08 -0.24 43 0 261 0
30MAR26 32.00 P 0.00 0.00 0.00 1.40 -0.30 42 0 813 0
30MAR26 33.00 P 0.00 0.00 0.00 1.80 -0.33 42 0 429 0
30MAR26 34.00 P 2.35 2.35 2.26 2.28 -0.36 42 5 489 -1
30MAR26 35.00 P 0.00 0.00 0.00 2.80 -0.43 42 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.42 -0.48 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.20 -0.55 45 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.79 -0.58 42 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.55 -0.61 42 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.31 -0.67 41 0 1,008 0
30MAR26 41.00 P 0.00 0.00 0.00 7.14 -0.69 41 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.99 -0.80 40 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 8.83 -0.84 38 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.74 -0.87 36 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.73 -0.85 37 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.76 -0.82 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.73 -0.81 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.71 -0.84 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.70 -0.85 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.70 -0.85 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.20 -0.85 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.70 -0.85 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.20 -0.87 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.70 -0.87 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.20 -0.87 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.70 -0.83 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.20 -0.83 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.70 -0.87 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.20 -0.87 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.70 -0.82 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.20 -0.83 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.16 - 44 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 0.24 -0.07 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.36 -0.08 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.52 -0.10 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.71 -0.13 44 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.95 -0.17 44 0 14 0
29APR26 30.00 P 0.00 0.00 0.00 1.23 -0.21 44 0 30 0
29APR26 31.00 P 0.00 0.00 0.00 1.55 -0.24 44 0 42 0
29APR26 32.00 P 2.15 2.15 2.15 1.92 -0.27 44 20 26 +20
29APR26 33.00 P 0.00 0.00 0.00 2.34 -0.32 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.83 -0.37 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.37 -0.43 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.99 -0.45 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.61 -0.52 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.26 -0.57 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.05 -0.63 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.82 -0.66 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.68 -0.62 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.44 -0.51 44 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.29 -0.71 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.20 -0.68 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.08 -0.71 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.04 45 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.06 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 -0.06 45 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.50 -0.09 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.67 -0.12 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.86 -0.16 44 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 1.12 -0.16 45 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.39 -0.18 45 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.66 -0.26 44 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.02 -0.26 44 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.41 -0.29 43 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.84 -0.34 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.32 -0.37 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.86 -0.41 43 0 1,237 0
29JUN26 35.00 P 0.00 0.00 0.00 4.44 -0.42 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.04 -0.46 43 0 20 0
29JUN26 37.00 P 5.84 5.84 5.84 5.68 -0.50 43 15 73 +15
29JUN26 38.00 P 0.00 0.00 0.00 6.37 -0.39 43 0 132 0
29JUN26 39.00 P 7.03 7.03 7.03 7.06 -0.40 43 2 3 +2
29JUN26 40.00 P 0.00 0.00 0.00 7.81 -0.40 43 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.55 -0.48 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.34 -0.48 43 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.19 -0.49 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.98 -0.54 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.87 -0.48 44 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.71 -0.54 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.65 -0.45 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.55 -0.48 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.45 -0.50 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.38 -0.70 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.71 -0.51 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.01 -0.56 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.38 -0.81 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.78 -0.09 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 -0.11 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.20 -0.13 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 -0.16 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.79 -0.15 45 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.11 -0.20 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.46 -0.23 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.88 -0.23 44 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 3.30 -0.28 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.79 -0.28 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.28 -0.33 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.81 -0.39 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.41 -0.36 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.00 -0.45 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.64 -0.48 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.36 -0.34 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.01 -0.39 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.75 -0.39 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.50 -0.39 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.28 -0.40 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.04 -0.43 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.86 -0.47 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.68 -0.43 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.48 -0.53 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.32 -0.52 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.18 -0.55 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.04 -0.55 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.92 -0.39 45 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.19 -0.54 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.49 -0.51 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.81 -0.52 46 0 0 0
30DEC26 24.00 P 1.40 1.40 1.40 1.39 -0.10 45 1 16 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.67 -0.10 45 0 11 0
30DEC26 26.00 P 1.98 1.98 1.98 1.97 -0.14 45 2 11 +2
30DEC26 27.00 P 0.00 0.00 0.00 2.32 -0.14 44 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 2.67 -0.18 44 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 3.09 -0.18 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.51 -0.24 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.99 -0.23 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.46 -0.27 44 0 52 0
30DEC26 33.00 P 5.09 5.09 5.09 4.97 -0.30 44 10 51 +10
30DEC26 34.00 P 0.00 0.00 0.00 5.51 -0.30 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.08 -0.35 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.71 -0.41 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.36 -0.41 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.92 -0.42 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.68 -0.40 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.36 -0.30 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.13 -0.33 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.86 -0.46 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.64 -0.46 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.44 -0.46 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.21 -0.50 44 0 0 0
TOTAL PUT 587 15,796 +149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 486.00
23JAN26 390.00 C 0.00 0.00 0.00 96.06 +5.54 0 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 86.07 +5.53 83 0 0 0
23JAN26 410.00 C 0.00 0.00 0.00 76.07 +5.52 71 0 0 0
23JAN26 420.00 C 0.00 0.00 0.00 66.07 +6.37 59 0 0 0
23JAN26 430.00 C 0.00 0.00 0.00 56.07 +6.37 47 0 0 0
23JAN26 440.00 C 0.00 0.00 0.00 46.07 +5.16 0 0 0 0
23JAN26 450.00 C 0.00 0.00 0.00 36.08 +5.51 36 0 0 0
23JAN26 460.00 C 0.00 0.00 0.00 26.14 +5.17 34 0 56 0
23JAN26 470.00 C 16.22 17.00 11.76 17.00 +4.56 40 26 200 -12
23JAN26 480.00 C 4.82 10.50 4.82 8.82 +2.71 36 42 417 -18
23JAN26 490.00 C 1.96 4.66 1.86 3.32 +0.93 34 69 287 -2
23JAN26 500.00 C 1.20 1.93 0.70 0.89 +0.17 34 70 289 +2
23JAN26 510.00 C 0.38 0.38 0.38 0.16 -0.01 34 50 177 0
23JAN26 520.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 106 0
23JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
23JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
23JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
23JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 216.09 +5.54 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 211.18 +5.63 109 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 206.20 +5.64 121 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 201.18 +5.62 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 196.19 +5.62 100 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 191.19 +5.62 87 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 186.19 +5.61 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 176.23 +5.65 104 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 166.21 +5.62 83 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 156.21 +5.61 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 146.25 +5.63 84 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 136.22 +5.59 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 126.28 +5.62 75 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 116.20 +5.51 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 106.24 +5.51 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 96.25 +5.73 0 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 86.26 +5.72 39 0 184 0
29JAN26 410.00 C 0.00 0.00 0.00 76.26 +5.71 0 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 66.27 +6.34 26 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 56.10 +4.58 0 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 46.40 +4.91 31 0 0 0
29JAN26 450.00 C 35.72 35.72 35.72 36.70 +4.95 31 30 31 +30
29JAN26 460.00 C 26.66 26.66 25.82 27.82 +5.43 33 16 19 +11
29JAN26 470.00 C 16.08 16.08 16.08 19.31 +3.91 31 2 81 +1
29JAN26 480.00 C 11.72 12.38 9.07 12.01 +2.25 29 178 192 +31
29JAN26 490.00 C 6.86 7.79 5.00 7.03 +1.47 30 151 288 +29
29JAN26 500.00 C 3.45 4.95 2.69 3.93 +1.05 31 175 558 +82
29JAN26 510.00 C 1.50 2.62 1.50 1.85 +0.50 31 183 876 0
29JAN26 520.00 C 0.57 1.16 0.57 0.78 +0.21 31 39 956 -8
29JAN26 530.00 C 0.78 0.78 0.67 0.29 +0.07 31 67 1,199 +7
29JAN26 540.00 C 0.41 0.51 0.41 0.10 +0.02 31 4 817 0
29JAN26 550.00 C 0.40 0.40 0.40 0.03 0.00 31 7 780 -7
29JAN26 560.00 C 0.14 0.14 0.14 0.01 0.00 31 1 1,944 -1
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,102 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 364 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 284 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 260 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 666 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 61 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 64 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 91 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 100 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30JAN26 390.00 C 0.00 0.00 0.00 96.28 +5.53 0 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 86.29 +5.75 34 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 76.30 +5.75 33 0 0 0
30JAN26 420.00 C 0.00 0.00 0.00 66.32 +5.14 33 0 0 0
30JAN26 430.00 C 0.00 0.00 0.00 56.38 +4.86 33 0 0 0
30JAN26 440.00 C 0.00 0.00 0.00 47.96 +6.27 49 0 0 0
30JAN26 450.00 C 0.00 0.00 0.00 38.15 +6.09 42 0 0 0
30JAN26 460.00 C 0.00 0.00 0.00 28.11 +4.20 33 0 22 0
30JAN26 470.00 C 20.68 20.77 20.68 20.58 +3.79 34 23 24 +2
30JAN26 480.00 C 12.50 15.10 10.46 13.66 +2.67 33 31 61 +16
30JAN26 490.00 C 8.42 9.56 6.89 8.48 +1.77 33 70 74 +60
30JAN26 500.00 C 4.41 5.60 4.35 4.95 +1.14 33 74 107 +58
30JAN26 510.00 C 2.39 3.35 2.14 2.60 +0.60 33 54 71 +24
30JAN26 520.00 C 1.38 1.43 1.27 1.25 +0.28 33 36 26 +23
30JAN26 530.00 C 0.00 0.00 0.00 0.55 +0.11 33 0 5 0
30JAN26 540.00 C 0.00 0.00 0.00 0.22 +0.04 33 0 15 0
30JAN26 550.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30JAN26 560.00 C 0.27 0.27 0.27 0.03 +0.01 33 5 5 +5
30JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 117.09 +5.62 30 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 106.99 +5.35 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 96.76 +3.90 0 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 90.07 +8.46 47 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 77.77 +5.67 30 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 70.02 +6.83 38 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 59.15 +5.33 30 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 51.96 +6.45 34 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 43.56 +4.76 33 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 34.07 +2.86 28 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 28.96 +3.65 31 0 790 0
26FEB26 480.00 C 21.80 21.91 19.00 21.58 +1.73 29 26 1,124 +8
26FEB26 490.00 C 17.43 17.59 14.80 16.73 +1.47 29 24 370 +13
26FEB26 500.00 C 10.31 13.10 10.31 13.10 +1.61 30 22 1,898 -6
26FEB26 510.00 C 3.68 10.20 3.68 10.01 +1.54 30 4 567 -1
26FEB26 520.00 C 7.95 8.16 7.10 7.28 +1.15 30 22 699 0
26FEB26 530.00 C 5.76 5.97 4.91 5.18 +0.84 30 116 1,379 +101
26FEB26 540.00 C 4.40 4.40 4.40 3.61 +0.60 30 3 360 0
26FEB26 550.00 C 3.66 3.66 3.10 2.46 +0.41 30 2 2,298 0
26FEB26 560.00 C 0.00 0.00 0.00 1.65 +0.28 30 0 165 0
26FEB26 570.00 C 0.00 0.00 0.00 1.08 +0.18 30 0 665 0
26FEB26 580.00 C 0.00 0.00 0.00 0.69 +0.13 30 0 93 0
26FEB26 590.00 C 0.00 0.00 0.00 0.43 +0.07 30 0 74 0
26FEB26 600.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 5,852 0
26FEB26 610.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 449 0
26FEB26 630.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.03 0.00 30 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.02 0.00 30 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 30 0 264 0
30MAR26 182.50 C 0.00 0.00 0.00 305.39 +7.06 108 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 302.01 +7.30 62 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 299.52 +6.20 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 297.03 +6.19 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 294.55 +7.24 58 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 292.06 +6.15 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 289.58 +6.20 60 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 287.09 +6.13 54 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 282.12 +6.03 57 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 277.14 +6.16 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 272.17 +6.16 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 267.20 +6.10 50 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 262.22 +6.17 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 257.25 +7.21 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 252.28 +6.15 43 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 247.31 +5.93 46 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 242.33 +6.06 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 237.88 +6.52 70 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 232.39 +6.07 41 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 228.80 +7.51 77 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 221.06 +4.64 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 217.25 +6.16 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 211.18 +4.65 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 206.20 +4.62 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 201.24 +4.51 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 197.58 +5.70 32 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 191.35 +5.67 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 187.56 +5.69 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 176.56 +3.53 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 166.83 +4.98 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 159.40 +6.97 53 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 146.48 +4.56 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 137.44 +5.66 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 127.68 +5.69 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 117.96 +5.03 0 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 108.35 +5.47 27 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 98.88 +2.49 28 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 93.12 +8.27 40 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 79.07 +3.13 23 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 75.15 +9.66 37 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 62.87 +3.58 28 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 56.52 +5.85 31 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 51.45 +6.48 35 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 44.62 +4.35 34 0 302 0
30MAR26 470.00 C 0.00 0.00 0.00 38.37 +5.44 34 0 1,966 0
30MAR26 480.00 C 31.76 31.76 31.76 31.77 +2.73 32 2 438 +2
30MAR26 490.00 C 23.85 27.11 23.85 26.88 +2.42 32 32 1,105 +31
30MAR26 500.00 C 19.97 23.07 19.97 22.65 +2.28 33 44 1,323 +34
30MAR26 510.00 C 15.54 17.50 15.54 19.13 +2.31 33 20 605 0
30MAR26 520.00 C 16.00 17.00 16.00 15.93 +2.16 33 6 1,689 +5
30MAR26 530.00 C 12.45 12.45 12.30 13.04 +1.85 33 8 122 +1
30MAR26 540.00 C 11.81 11.81 11.81 10.59 +1.57 33 15 75 0
30MAR26 550.00 C 0.00 0.00 0.00 8.53 +1.32 33 0 1,131 0
30MAR26 560.00 C 8.57 8.57 7.08 6.82 +1.10 33 6 486 0
30MAR26 570.00 C 0.00 0.00 0.00 5.42 +0.91 33 0 1,539 0
30MAR26 580.00 C 0.00 0.00 0.00 4.27 +0.74 33 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 3.34 +0.68 33 0 86 0
30MAR26 600.00 C 4.00 4.00 4.00 2.60 +0.54 33 15 931 +15
30MAR26 610.00 C 0.00 0.00 0.00 1.95 +0.37 32 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 1.50 +0.30 32 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 1.14 +0.23 32 0 653 0
30MAR26 640.00 C 0.00 0.00 0.00 0.87 +0.18 32 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 0.66 +0.14 32 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 0.49 +0.11 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.37 +0.08 32 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.27 +0.06 32 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.20 +0.05 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 95 0
30MAR26 760.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 34 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 40 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,089 0
29APR26 390.00 C 0.00 0.00 0.00 100.10 +3.71 28 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 93.12 +6.38 34 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 81.97 +3.16 28 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 75.15 +2.50 31 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 66.81 +1.92 30 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 60.04 +2.43 31 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 54.48 +5.98 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 46.06 +4.04 30 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 42.66 +5.15 33 0 18 0
29APR26 480.00 C 0.00 0.00 0.00 35.77 +2.03 32 0 104 0
29APR26 490.00 C 31.23 31.23 31.23 31.20 +2.19 32 9 97 +9
29APR26 500.00 C 0.00 0.00 0.00 27.45 +2.54 32 0 139 0
29APR26 510.00 C 23.80 23.80 23.80 23.64 +2.44 33 2 204 +2
29APR26 520.00 C 0.00 0.00 0.00 20.10 +2.13 32 0 26 0
29APR26 530.00 C 0.00 0.00 0.00 16.96 +1.83 32 0 1,185 0
29APR26 540.00 C 0.00 0.00 0.00 14.32 +1.66 32 0 9 0
29APR26 550.00 C 13.55 13.55 13.55 11.94 +1.36 32 15 381 0
29APR26 560.00 C 0.00 0.00 0.00 9.99 +1.26 32 0 15 0
29APR26 570.00 C 0.00 0.00 0.00 8.24 +0.99 32 0 10 0
29APR26 580.00 C 0.00 0.00 0.00 6.83 +0.93 32 0 31 0
29APR26 590.00 C 0.00 0.00 0.00 5.57 +0.69 32 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 4.58 +0.66 32 0 2 0
29JUN26 250.00 C 0.00 0.00 0.00 237.88 +6.11 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 232.85 +6.04 32 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 228.80 +7.48 53 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 221.50 +4.59 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 217.96 +5.99 30 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 212.29 +5.76 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 208.05 +5.97 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 201.72 +4.58 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 197.58 +5.70 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 192.54 +5.84 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 187.69 +5.82 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 177.74 +4.71 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 168.11 +5.79 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 159.40 +6.70 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 148.93 +5.74 30 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 138.43 +6.65 0 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 131.17 +5.30 34 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 121.07 +5.42 31 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 111.25 +4.33 29 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 102.68 +3.33 30 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 98.47 +7.57 36 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 87.65 +3.94 32 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 82.41 +9.20 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 73.40 +3.67 32 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 65.87 +6.05 31 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 59.60 +2.96 31 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 52.99 +1.46 31 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 47.34 +1.35 31 3 227 0
29JUN26 480.00 C 0.00 0.00 0.00 44.78 +3.52 33 0 2,155 0
29JUN26 490.00 C 38.93 38.93 38.93 39.66 +2.95 32 15 549 +15
29JUN26 500.00 C 34.79 34.79 34.79 35.79 +3.16 33 15 1,025 +3
29JUN26 510.00 C 0.00 0.00 0.00 31.98 +3.09 32 0 78 0
29JUN26 520.00 C 0.00 0.00 0.00 28.24 +2.75 32 0 44 0
29JUN26 530.00 C 0.00 0.00 0.00 25.06 +2.56 32 0 63 0
29JUN26 540.00 C 0.00 0.00 0.00 22.07 +2.41 32 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 19.41 +2.08 32 0 592 0
29JUN26 560.00 C 0.00 0.00 0.00 17.08 +2.08 32 0 3,001 0
29JUN26 570.00 C 0.00 0.00 0.00 14.82 +1.62 32 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 13.07 +1.63 32 0 22 0
29JUN26 590.00 C 0.00 0.00 0.00 11.32 +1.70 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 9.87 +1.24 32 3 63 +3
29JUN26 610.00 C 0.00 0.00 0.00 8.59 +1.24 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 7.12 +0.89 32 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 6.24 +0.89 32 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 5.53 +0.97 32 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 4.59 +0.63 32 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 3.99 +0.63 32 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 3.39 +0.52 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.91 +0.44 32 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 2.51 +0.44 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.11 +0.34 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.81 +0.29 32 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.56 +0.30 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.30 +0.22 32 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.11 +0.19 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.95 +0.18 32 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.80 +0.16 32 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.67 +0.12 32 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.58 +0.12 32 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.49 +0.11 32 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.40 +0.07 32 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.34 +0.07 32 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.29 +0.07 32 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.24 +0.05 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.17 +0.04 32 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 169.85 +4.45 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 160.75 +4.32 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 150.88 +3.04 30 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 144.11 +5.59 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 135.62 +4.85 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 127.36 +5.30 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 119.33 +4.68 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 111.63 +4.51 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 104.13 +4.87 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 96.88 +4.18 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 89.08 +1.93 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 85.49 +4.33 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 75.18 +0.02 31 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 70.93 +2.89 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 65.60 +3.29 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 59.42 +3.95 31 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 56.39 +3.02 32 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 52.31 +3.10 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 48.28 +2.84 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 44.56 +2.74 33 1 10 +1
29SEP26 520.00 C 0.00 0.00 0.00 41.16 +2.96 33 1 91 +1
29SEP26 530.00 C 0.00 0.00 0.00 37.75 +3.01 33 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 34.49 +2.65 33 0 1,036 0
29SEP26 550.00 C 0.00 0.00 0.00 31.59 +2.65 33 0 33 0
29SEP26 560.00 C 0.00 0.00 0.00 28.70 +2.49 33 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 26.12 +2.16 33 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 23.53 +1.82 33 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 21.62 +2.08 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 19.55 +1.71 33 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 17.85 +1.71 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 16.16 +1.71 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 14.46 +1.32 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 12.83 +0.92 32 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 11.63 +1.27 32 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 10.43 +1.14 32 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 9.38 +0.94 32 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 8.54 +0.95 32 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 7.69 +0.94 32 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 6.84 +0.75 32 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 125.94 +3.98 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 118.60 +3.79 32 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 111.51 +3.78 32 0 0 0
30DEC26 410.00 C 99.50 99.50 99.50 104.71 +3.66 32 1 1 +1
30DEC26 420.00 C 0.00 0.00 0.00 98.20 +3.55 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 91.99 +3.27 32 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 85.05 +1.06 31 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 80.53 +3.00 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 75.88 +3.47 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 71.87 +2.95 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 66.10 +2.96 32 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 62.22 +3.11 32 0 8 0
30DEC26 500.00 C 0.00 0.00 0.00 58.15 +2.62 32 0 24 0
30DEC26 510.00 C 53.53 53.53 53.53 54.44 +2.74 33 13 13 +11
30DEC26 520.00 C 0.00 0.00 0.00 50.97 +2.75 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 47.41 +2.75 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 44.31 +3.02 33 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 41.14 +2.69 33 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 38.29 +2.69 33 0 24 0
30DEC26 570.00 C 0.00 0.00 0.00 35.45 +2.69 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 32.60 +2.20 33 0 22 0
30DEC26 590.00 C 0.00 0.00 0.00 30.38 +2.19 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 28.17 +2.19 33 0 573 0
30DEC26 610.00 C 28.00 28.00 28.00 25.97 +2.19 33 8 60 +8
TOTAL CALL 1,856 65,807 +590
23JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
23JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
23JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
23JAN26 440.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 31 0
23JAN26 450.00 P 0.00 0.00 0.00 0.01 -0.11 37 0 170 0
23JAN26 460.00 P 0.00 0.00 0.00 0.07 -0.60 34 0 292 0
23JAN26 470.00 P 1.39 1.66 1.00 0.57 -1.73 35 136 293 +108
23JAN26 480.00 P 6.96 6.96 2.44 2.58 -3.46 35 100 199 +3
23JAN26 490.00 P 13.33 13.33 7.19 7.33 -4.92 35 50 202 -1
23JAN26 500.00 P 16.65 18.16 13.55 14.36 -6.66 28 37 192 -22
23JAN26 510.00 P 0.00 0.00 0.00 24.79 -5.66 50 0 13 0
23JAN26 520.00 P 0.00 0.00 0.00 34.00 -6.40 0 0 0 0
23JAN26 530.00 P 45.30 45.30 45.30 45.26 -5.71 86 1 0 -1
23JAN26 540.00 P 0.00 0.00 0.00 54.00 -6.40 0 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 64.00 -6.40 0 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 75.79 -4.61 135 0 0 0
23JAN26 570.00 P 0.00 0.00 0.00 85.08 -5.32 133 0 0 0
23JAN26 580.00 P 0.00 0.00 0.00 96.36 -4.04 170 0 0 0
23JAN26 590.00 P 0.00 0.00 0.00 105.19 -5.21 157 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 123 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 54 0 148 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 49 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 44 0 513 0
29JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 38 0 261 0
29JAN26 420.00 P 0.28 0.28 0.28 0.01 -0.02 33 11 111 +10
29JAN26 430.00 P 0.00 0.00 0.00 0.03 -0.08 31 0 160 0
29JAN26 440.00 P 0.49 0.49 0.49 0.12 -0.26 31 1 254 -1
29JAN26 450.00 P 1.07 1.08 1.06 0.42 -0.67 31 20 799 -15
29JAN26 460.00 P 3.00 3.00 1.54 1.23 -1.39 31 74 1,000 +13
29JAN26 470.00 P 3.51 4.31 2.93 3.04 -2.05 31 350 641 -87
29JAN26 480.00 P 6.88 8.45 5.61 6.01 -3.24 30 187 1,383 -41
29JAN26 490.00 P 13.00 13.00 10.21 11.28 -4.39 32 59 755 -22
29JAN26 500.00 P 23.59 23.59 18.00 18.05 -5.54 33 56 1,106 -47
29JAN26 510.00 P 0.00 0.00 0.00 26.31 -4.90 35 0 2,071 0
29JAN26 520.00 P 0.00 0.00 0.00 35.58 -6.38 39 0 1,570 0
29JAN26 530.00 P 0.00 0.00 0.00 45.26 -5.71 44 0 326 0
29JAN26 540.00 P 0.00 0.00 0.00 55.62 -6.59 54 0 215 0
29JAN26 550.00 P 0.00 0.00 0.00 65.92 -4.48 63 0 266 0
29JAN26 560.00 P 0.00 0.00 0.00 75.79 -4.61 69 0 203 0
29JAN26 570.00 P 0.00 0.00 0.00 85.33 -5.07 70 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 96.36 -4.04 86 0 12 0
29JAN26 590.00 P 0.00 0.00 0.00 105.19 -5.46 81 0 5 0
29JAN26 600.00 P 0.00 0.00 0.00 115.23 -5.17 86 0 59 0
29JAN26 610.00 P 0.00 0.00 0.00 125.23 -5.17 92 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 134.00 -6.40 0 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 144.00 -6.59 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 155.00 -5.40 103 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 164.00 -6.40 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 174.00 -6.59 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 184.00 -6.40 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 195.37 -5.03 127 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 204.00 -6.40 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 214.00 -6.40 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 224.00 -6.59 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 235.29 -5.11 143 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 244.97 -5.88 141 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 254.00 -7.73 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 264.97 -5.62 149 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 274.99 -5.41 153 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 284.97 -5.43 156 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 294.96 -5.88 160 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 305.29 -5.11 169 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 314.98 -5.42 167 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 325.36 -5.04 178 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 334.00 -6.84 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 344.96 -5.44 177 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 356.11 -4.29 201 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 364.00 -6.40 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 374.96 -5.62 186 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 384.00 -6.84 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 394.00 -6.40 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 404.96 -5.88 195 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 414.00 -6.58 0 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JAN26 410.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JAN26 420.00 P 0.00 0.00 0.00 0.02 -0.05 33 0 0 0
30JAN26 430.00 P 0.00 0.00 0.00 0.07 -0.17 33 0 0 0
30JAN26 440.00 P 0.67 0.67 0.67 0.25 -0.43 33 3 3 0
30JAN26 450.00 P 1.05 1.05 1.05 0.74 -0.89 33 1 11 +1
30JAN26 460.00 P 2.62 2.62 2.58 1.84 -1.44 33 45 95 +40
30JAN26 470.00 P 4.31 4.31 3.74 3.72 -2.43 32 58 69 +58
30JAN26 480.00 P 7.51 7.51 6.77 6.95 -3.43 32 32 32 +17
30JAN26 490.00 P 12.48 12.48 12.48 11.70 -4.35 31 7 38 0
30JAN26 500.00 P 19.67 21.46 19.67 18.24 -5.35 32 35 44 +29
30JAN26 510.00 P 0.00 0.00 0.00 26.31 -5.73 33 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 36.01 -5.95 39 0 0 0
30JAN26 530.00 P 45.50 45.50 45.50 45.26 -6.86 42 1 1 +1
30JAN26 540.00 P 0.00 0.00 0.00 55.68 -6.56 51 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 65.92 -4.48 60 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 75.79 -4.61 65 0 0 0
30JAN26 570.00 P 0.00 0.00 0.00 85.33 -5.07 67 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.05 -0.06 30 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.13 -0.12 30 0 25 0
26FEB26 400.00 P 0.00 0.00 0.00 0.29 -0.22 30 0 110 0
26FEB26 410.00 P 0.00 0.00 0.00 0.59 -0.37 30 0 69 0
26FEB26 420.00 P 0.00 0.00 0.00 1.13 -0.60 30 0 6,183 0
26FEB26 430.00 P 0.00 0.00 0.00 1.99 -0.82 30 0 162 0
26FEB26 440.00 P 3.72 3.72 3.72 3.28 -1.20 30 3 215 0
26FEB26 450.00 P 5.18 6.22 5.18 5.11 -1.46 30 17 531 -13
26FEB26 460.00 P 7.52 7.52 7.52 7.55 -1.94 30 15 396 -15
26FEB26 470.00 P 12.30 12.30 12.30 10.50 -2.70 29 1 885 0
26FEB26 480.00 P 15.18 17.35 14.76 14.91 -2.86 30 53 656 +10
26FEB26 490.00 P 22.00 22.00 22.00 20.58 -2.64 31 1 1,607 0
26FEB26 500.00 P 0.00 0.00 0.00 26.14 -4.15 30 0 469 0
26FEB26 510.00 P 0.00 0.00 0.00 33.47 -3.59 32 0 85 0
26FEB26 520.00 P 0.00 0.00 0.00 41.07 -3.19 32 0 88 0
26FEB26 530.00 P 0.00 0.00 0.00 49.32 -2.98 33 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 55.68 -6.87 28 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 67.10 -6.36 35 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 76.02 -5.48 35 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 85.33 -5.24 36 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 96.36 -4.24 43 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 105.19 -5.46 41 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 115.23 -5.17 44 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 125.27 -5.13 47 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 135.27 -5.13 49 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 144.00 -6.59 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 155.27 -5.13 54 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 164.00 -6.40 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 174.00 -6.59 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 69 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 59 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 41 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 211 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 625 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.18 -0.06 32 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.33 -0.10 32 0 319 0
30MAR26 370.00 P 1.50 1.50 1.50 0.58 -0.16 33 1 457 +1
30MAR26 380.00 P 0.00 0.00 0.00 0.96 -0.24 33 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 1.47 -0.42 32 0 406 0
30MAR26 400.00 P 0.00 0.00 0.00 2.30 -0.55 33 0 2,676 0
30MAR26 410.00 P 0.00 0.00 0.00 3.36 -0.78 33 0 339 0
30MAR26 420.00 P 5.30 5.61 5.30 4.82 -1.00 33 75 344 +54
30MAR26 430.00 P 7.84 7.84 7.84 6.61 -1.01 33 12 379 0
30MAR26 440.00 P 0.00 0.00 0.00 8.74 -1.18 32 0 433 0
30MAR26 450.00 P 11.80 11.80 11.80 11.49 -1.51 32 2 289 -2
30MAR26 460.00 P 15.58 16.09 14.40 14.88 -1.73 32 41 1,858 +41
30MAR26 470.00 P 20.05 20.05 20.05 18.66 -2.09 32 15 4,533 +10
30MAR26 480.00 P 24.79 25.30 23.67 22.94 -2.80 32 23 2,156 +3
30MAR26 490.00 P 0.00 0.00 0.00 28.16 -2.61 32 0 1,316 0
30MAR26 500.00 P 0.00 0.00 0.00 33.75 -3.52 32 0 1,865 0
30MAR26 510.00 P 0.00 0.00 0.00 41.55 -3.47 34 0 274 0
30MAR26 520.00 P 0.00 0.00 0.00 48.51 -4.40 34 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 52.62 -6.16 30 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 63.83 -1.03 35 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 72.15 -4.59 36 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 80.21 -4.35 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 86.82 -8.72 32 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 96.36 -6.91 33 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 105.40 -7.52 32 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 115.23 -6.53 34 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 126.17 -4.47 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 135.93 -4.52 40 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 144.04 -6.55 32 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 155.27 -5.13 42 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 167.35 -3.05 50 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 175.19 -5.40 45 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 184.00 -6.40 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 195.37 -5.03 49 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 204.00 -6.40 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 214.00 -7.38 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 224.00 -6.59 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 235.29 -6.09 55 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 244.97 -5.88 55 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 254.00 -7.73 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 264.97 -5.62 58 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 274.99 -5.41 60 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 284.99 -5.41 61 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 294.96 -5.88 62 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 305.29 -5.11 66 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 314.98 -5.42 65 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 325.36 -5.04 69 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 334.00 -6.84 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 344.96 -5.44 69 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 356.11 -4.29 76 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 364.99 -5.41 72 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 374.96 -5.62 73 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 384.99 -5.85 74 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 394.00 -6.40 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 404.96 -5.88 77 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 414.00 -6.58 0 0 0 0
29APR26 390.00 P 4.55 4.55 4.55 3.50 -0.77 32 61 77 +61
29APR26 400.00 P 6.10 6.10 6.10 4.88 -0.89 32 2 4 +2
29APR26 410.00 P 0.00 0.00 0.00 6.58 -1.09 32 0 90 0
29APR26 420.00 P 9.42 9.42 9.42 8.60 -0.97 32 50 98 +50
29APR26 430.00 P 0.00 0.00 0.00 10.99 -1.18 32 0 51 0
29APR26 440.00 P 15.00 15.00 15.00 13.87 -1.40 32 5 43 +5
29APR26 450.00 P 18.31 18.31 16.75 17.22 -1.87 32 12 42 0
29APR26 460.00 P 20.88 20.88 20.88 21.10 -1.95 32 10 52 +10
29APR26 470.00 P 26.04 26.05 25.55 25.51 -2.01 32 28 1,206 -9
29APR26 480.00 P 30.66 30.66 30.66 30.48 -2.27 32 15 59 0
29APR26 490.00 P 36.11 36.11 36.11 35.75 -2.72 32 1 81 -1
29APR26 500.00 P 43.95 43.95 43.95 41.95 -2.59 32 6 77 -6
29APR26 510.00 P 0.00 0.00 0.00 48.49 -1.95 33 0 27 0
29APR26 520.00 P 0.00 0.00 0.00 56.25 -4.52 34 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 61.62 -5.65 32 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 68.07 -3.75 30 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 79.28 -5.33 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 87.17 -5.36 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 96.09 -5.08 35 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 104.74 -5.22 36 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 113.60 -5.31 36 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 123.11 -6.41 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 692 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.19 -0.04 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.31 -0.06 32 0 204 0
29JUN26 310.00 P 0.00 0.00 0.00 0.50 -0.07 32 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.77 -0.11 32 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.14 -0.17 32 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.62 -0.24 32 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.32 -0.27 32 0 281 0
29JUN26 360.00 P 0.00 0.00 0.00 3.16 -0.52 32 0 424 0
29JUN26 370.00 P 0.00 0.00 0.00 4.21 -0.67 32 0 134 0
29JUN26 380.00 P 0.00 0.00 0.00 5.59 -0.79 32 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 7.38 -0.86 32 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 9.39 -0.87 32 0 287 0
29JUN26 410.00 P 0.00 0.00 0.00 11.57 -1.07 32 0 122 0
29JUN26 420.00 P 0.00 0.00 0.00 14.21 -0.67 32 0 47 0
29JUN26 430.00 P 0.00 0.00 0.00 16.59 -1.43 31 0 64 0
29JUN26 440.00 P 20.00 20.00 20.00 20.09 -1.52 32 3 3,570 0
29JUN26 450.00 P 0.00 0.00 0.00 23.54 -1.88 31 0 1,340 0
29JUN26 460.00 P 0.00 0.00 0.00 27.99 -1.96 31 0 1,576 0
29JUN26 470.00 P 0.00 0.00 0.00 32.09 -2.34 31 0 387 0
29JUN26 480.00 P 37.80 37.80 37.80 37.11 -3.00 31 15 4,046 +15
29JUN26 490.00 P 45.00 45.00 45.00 43.01 -2.01 31 2 627 -1
29JUN26 500.00 P 0.00 0.00 0.00 49.36 -3.19 32 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 55.84 -1.25 32 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 63.19 -3.27 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 70.07 -3.48 33 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 78.09 -4.26 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 85.75 -3.01 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 93.71 -3.58 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 99.89 -5.64 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 105.40 -9.95 30 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 118.90 -3.94 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 127.40 -3.64 36 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 134.53 -7.69 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 145.88 -3.30 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 154.04 -6.06 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 163.14 -5.09 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 171.42 -5.63 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 181.64 -4.73 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 191.19 -3.94 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 200.39 -4.19 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 209.91 -4.74 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 219.43 -4.77 39 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 228.99 -4.80 39 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 238.59 -4.83 39 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 248.17 -4.91 40 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 257.84 -4.93 40 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 267.54 -4.35 40 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 277.27 -4.24 41 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 287.02 -4.68 41 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 296.79 -4.70 42 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 306.59 -4.71 42 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 316.57 -4.56 43 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 326.40 -4.57 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 336.25 -4.59 44 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 346.11 -4.59 45 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 356.11 -4.47 46 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 365.45 -5.40 44 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 375.34 -5.24 45 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 385.60 -5.24 47 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 395.13 -5.27 46 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 404.96 -5.88 46 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 414.00 -6.58 0 0 0 0
29SEP26 320.00 P 4.50 4.50 4.50 2.73 -0.34 32 10 392 +10
29SEP26 330.00 P 0.00 0.00 0.00 3.66 -0.28 33 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 4.76 -0.39 33 0 18 0
29SEP26 350.00 P 0.00 0.00 0.00 6.05 -0.57 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 7.57 -0.58 33 0 22 0
29SEP26 370.00 P 0.00 0.00 0.00 9.09 -1.09 32 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 11.42 -0.82 33 0 29 0
29SEP26 390.00 P 0.00 0.00 0.00 13.76 -1.04 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 16.27 -0.96 33 0 188 0
29SEP26 410.00 P 0.00 0.00 0.00 18.94 -1.03 33 0 50 0
29SEP26 420.00 P 21.76 21.76 21.76 21.78 -1.34 32 1 73 +1
29SEP26 430.00 P 0.00 0.00 0.00 25.08 -1.35 32 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 28.82 -1.81 32 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 32.89 -1.58 32 0 1,108 0
29SEP26 460.00 P 0.00 0.00 0.00 37.06 -2.14 32 0 90 0
29SEP26 470.00 P 0.00 0.00 0.00 41.97 -2.20 32 0 162 0
29SEP26 480.00 P 0.00 0.00 0.00 47.08 -2.62 32 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 52.54 -2.84 32 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 58.52 -3.40 32 0 23 0
29SEP26 510.00 P 0.00 0.00 0.00 64.85 -3.38 32 0 15 0
29SEP26 520.00 P 73.62 73.62 73.62 71.47 -3.87 32 7 55 +7
29SEP26 530.00 P 0.00 0.00 0.00 78.87 -3.66 33 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 83.07 -6.74 31 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 94.36 -1.80 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 101.97 -4.39 34 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 109.23 -3.73 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 115.90 -5.42 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 125.30 -3.34 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 133.05 -3.84 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 142.98 -2.60 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 150.13 -4.31 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 160.16 -2.68 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 166.36 -5.27 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 176.29 -3.87 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 182.32 -6.82 32 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 194.48 -3.71 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 203.52 -4.06 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 212.70 -4.11 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 222.01 -4.56 36 0 0 0
30DEC26 380.00 P 16.63 16.63 16.50 15.76 -1.42 32 11 71 -11
30DEC26 390.00 P 0.00 0.00 0.00 18.69 -0.72 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 21.35 -0.89 32 0 1,133 0
30DEC26 410.00 P 0.00 0.00 0.00 24.30 -1.13 32 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 27.97 -1.12 32 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 31.57 -1.30 32 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 35.33 -1.25 32 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 39.52 -1.62 32 0 55 0
30DEC26 460.00 P 0.00 0.00 0.00 44.11 -1.48 32 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 49.00 -1.87 32 0 131 0
30DEC26 480.00 P 0.00 0.00 0.00 53.89 -2.51 32 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 59.52 -2.75 32 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 65.43 -2.78 32 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 72.00 -3.22 32 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 78.22 -3.46 32 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 86.08 -2.26 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 92.63 -2.87 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 100.10 -2.92 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 107.45 -2.79 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 114.81 -3.07 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 122.73 -3.44 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 130.53 -3.19 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 135.50 -6.26 32 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 146.64 -2.87 34 0 0 0
TOTAL PUT 1,762 78,768 +265
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.00
29JAN26 4.10 C 0.00 0.00 0.00 0.91 -0.02 75 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.81 -0.02 67 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.61 -0.02 52 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.41 -0.02 36 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 253 0
29JAN26 5.25 C 0.01 0.01 0.01 0.01 0.00 26 104 464 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.92 -0.02 36 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.52 -0.02 21 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.42 -0.03 17 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.34 -0.01 20 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.18 -0.01 18 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 99 0
26FEB26 5.25 C 0.00 0.00 0.00 0.04 0.00 19 0 799 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 383 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.42 -0.02 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.33 -0.01 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.23 -0.01 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.83 -0.02 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.73 -0.05 20 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.64 -0.04 21 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.56 -0.01 23 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.45 -0.03 18 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 -0.03 18 0 215 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 -0.02 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.23 -0.02 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 1,329 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 1,342 0
30MAR26 5.50 C 0.04 0.04 0.04 0.03 -0.01 19 1 980 +1
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.95 -0.02 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.84 -0.03 19 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.66 -0.03 20 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.41 -0.03 19 0 30 0
29APR26 4.80 C 0.00 0.00 0.00 0.34 -0.02 19 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 -0.02 19 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 480 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 0.00 19 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 0.00 19 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 360 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.98 -0.02 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 -0.02 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.03 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 -0.03 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.03 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 -0.02 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.02 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 -0.02 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 -0.01 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 0.00 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 -0.02 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.03 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.02 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 0.00 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.99 -0.04 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 -0.03 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 -0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.03 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 -0.03 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.02 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 308 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 105 15,347 +1
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 273 0
29JAN26 4.90 P 0.02 0.02 0.02 0.02 -0.01 19 20 398 +20
29JAN26 5.00 P 0.06 0.06 0.06 0.06 0.00 20 1 967 +1
29JAN26 5.25 P 0.00 0.00 0.00 0.26 +0.03 27 0 549 0
29JAN26 5.50 P 0.00 0.00 0.00 0.51 +0.03 45 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.76 +0.02 60 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.01 +0.02 74 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.26 +0.03 87 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.51 +0.03 99 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.76 +0.03 110 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.01 +0.03 121 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.26 +0.03 131 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.51 +0.02 141 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 18 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 +0.01 19 0 73 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 0.00 17 0 68 0
26FEB26 5.00 P 0.10 0.10 0.10 0.11 +0.02 18 20 749 +20
26FEB26 5.25 P 0.00 0.00 0.00 0.27 +0.01 17 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.51 +0.02 23 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.01 +0.02 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.28 +0.05 53 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.53 +0.05 60 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.76 +0.03 56 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.01 +0.03 61 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.29 +0.06 82 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.51 +0.02 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 19 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 19 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 +0.02 20 0 643 0
30MAR26 4.90 P 0.10 0.10 0.10 0.11 +0.01 19 30 889 0
30MAR26 5.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 1,009 0
30MAR26 5.25 P 0.00 0.00 0.00 0.31 +0.02 19 0 1,315 0
30MAR26 5.50 P 0.00 0.00 0.00 0.52 +0.02 20 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.76 +0.02 24 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 1.01 +0.02 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.28 +0.05 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.53 +0.04 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.76 +0.02 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.01 +0.02 48 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.29 +0.05 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.51 +0.02 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 19 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 +0.01 19 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.13 0.00 18 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 715 0
29APR26 5.25 P 0.00 0.00 0.00 0.33 +0.01 19 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.52 +0.01 18 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.01 +0.02 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.28 +0.05 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.53 +0.04 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.76 +0.02 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.01 +0.02 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.29 +0.05 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.51 +0.02 48 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.01 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 +0.01 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 +0.02 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.30 +0.02 18 0 253 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 +0.02 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.03 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 +0.02 10 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 +0.03 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.80 +0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 +0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.02 19 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.02 19 0 55 0
29SEP26 5.00 P 0.33 0.33 0.33 0.36 +0.03 19 50 120 +50
29SEP26 5.25 P 0.00 0.00 0.00 0.52 +0.04 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 +0.02 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.03 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 20 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.01 21 0 30 0
30DEC26 5.00 P 0.42 0.42 0.42 0.43 +0.01 20 25 100 +25
30DEC26 5.25 P 0.00 0.00 0.00 0.59 +0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.02 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.02 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 +0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.43 +0.02 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 +0.04 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.90 +0.03 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 +0.05 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 +0.05 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.05 29 0 0 0
TOTAL PUT 146 14,198 +116
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.15
29JAN26 7.00 C 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.72 +0.12 175 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.16 +0.05 97 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.91 +0.05 88 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.66 +0.05 80 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.41 +0.05 72 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.16 +0.01 64 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.91 +0.05 57 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.66 +0.05 49 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.41 +0.01 42 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 1.19 +0.05 54 0 534 0
29JAN26 10.50 C 0.66 0.66 0.66 0.70 +0.02 37 2 559 0
29JAN26 11.00 C 0.26 0.36 0.26 0.31 0.00 34 37 630 -2
29JAN26 11.50 C 0.08 0.08 0.08 0.10 -0.01 34 15 334 -5
29JAN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.18 +0.06 48 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.97 +0.10 61 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.68 +0.05 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.43 +0.04 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.18 +0.03 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.94 +0.03 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.42 -0.04 0 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.27 +0.04 34 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.85 +0.02 31 0 21 0
26FEB26 11.00 C 0.00 0.00 0.00 0.53 +0.01 31 0 332 0
26FEB26 11.50 C 0.00 0.00 0.00 0.31 +0.02 31 0 413 0
26FEB26 12.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 69 0
26FEB26 12.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.18 +0.05 70 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.94 +0.06 78 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.68 +0.05 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.43 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.23 +0.10 83 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.97 +0.09 74 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.69 +0.05 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.46 +0.07 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.24 +0.10 66 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.98 +0.09 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.72 +0.08 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.53 +0.14 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.24 +0.08 48 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.01 +0.11 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.79 +0.11 49 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.54 +0.14 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.30 +0.15 42 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.97 0.00 25 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.81 +0.08 35 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.57 +0.09 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.35 +0.01 30 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.01 +0.02 31 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 0.71 +0.01 31 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.49 +0.01 32 0 218 0
30MAR26 12.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.12 0.00 31 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 0.00 32 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 0.00 32 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.53 +0.01 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.26 +0.10 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.01 +0.08 37 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.79 +0.01 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.57 +0.08 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.36 +0.05 39 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 2.11 +0.13 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.81 +0.03 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.62 -0.02 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.51 +0.03 34 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.13 +0.03 31 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.84 +0.01 31 0 265 0
29APR26 11.50 C 0.00 0.00 0.00 0.61 +0.01 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 0.00 32 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.98 +0.05 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.73 +0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.49 +0.05 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.26 +0.06 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.03 +0.02 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.78 +0.10 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.55 +0.03 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.31 +0.08 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.08 +0.04 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.84 +0.01 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.62 +0.03 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.39 +0.03 30 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 2.20 +0.04 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.98 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.80 +0.01 30 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.61 +0.04 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.30 +0.03 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.04 +0.02 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.63 0.00 31 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.49 +0.01 31 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.38 +0.02 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.28 +0.04 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.06 +0.05 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.80 +0.07 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.59 +0.07 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.35 +0.08 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.14 +0.06 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.91 +0.02 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.70 +0.02 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.49 +0.03 32 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.29 +0.04 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.10 +0.01 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.90 -0.01 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.74 +0.02 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.46 +0.05 31 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.21 +0.02 31 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.99 +0.02 31 0 124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 +0.01 31 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 0.00 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 +0.01 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 +0.01 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.60 +0.06 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.39 +0.07 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.17 +0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.97 +0.06 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.75 +0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.54 +0.03 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.35 -0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.20 +0.03 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.02 -0.02 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.91 +0.07 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.61 +0.04 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.38 +0.03 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.17 +0.01 30 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.98 +0.01 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 0.00 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 +0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 +0.02 31 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 +0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
TOTAL CALL 54 7,367 -7
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 779 0
29JAN26 10.00 P 0.01 0.01 0.01 0.01 0.00 41 10 713 -10
29JAN26 10.50 P 0.06 0.06 0.06 0.03 -0.02 34 6 938 -6
29JAN26 11.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 594 0
29JAN26 11.50 P 0.00 0.00 0.00 0.45 -0.05 35 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 0.87 -0.05 36 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.39 -0.04 58 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.91 +0.01 79 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.41 0.00 93 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.91 +0.01 106 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.42 +0.02 122 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.91 +0.01 130 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.41 +0.01 141 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.91 +0.01 151 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.41 +0.01 160 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 156 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 0.00 31 0 188 0
26FEB26 10.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 181 0
26FEB26 11.00 P 0.00 0.00 0.00 0.34 -0.02 30 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 0.63 -0.05 31 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.00 -0.03 33 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.39 -0.07 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.92 -0.01 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.42 0.00 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.92 +0.02 54 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.42 +0.02 60 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.91 +0.01 64 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.41 +0.01 69 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.91 +0.01 75 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.44 +0.04 85 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 33 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 0.00 33 0 106 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 28 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 -0.01 32 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 0.00 32 0 264 0
30MAR26 10.50 P 0.32 0.32 0.32 0.31 -0.01 32 4 879 0
30MAR26 11.00 P 0.00 0.00 0.00 0.52 -0.01 32 0 543 0
30MAR26 11.50 P 0.00 0.00 0.00 0.79 -0.03 32 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.13 -0.03 32 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.46 -0.10 29 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.92 -0.11 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.42 -0.04 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.92 +0.01 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.44 +0.03 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.91 +0.01 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.41 +0.01 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.91 +0.01 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.44 +0.04 65 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 0.00 32 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 55 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 -0.01 31 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 0.00 32 0 100 0
29APR26 9.75 P 0.00 0.00 0.00 0.19 0.00 32 0 100 0
29APR26 10.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.40 -0.02 31 0 250 0
29APR26 11.00 P 0.00 0.00 0.00 0.62 -0.02 31 0 250 0
29APR26 11.50 P 0.00 0.00 0.00 0.89 -0.02 31 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.22 -0.03 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.62 -0.01 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.04 -0.01 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.42 -0.04 32 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.92 -0.08 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.44 -0.05 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.91 +0.01 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.41 +0.01 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 0.00 32 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.01 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 0.00 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 0.00 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 -0.01 31 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 0.00 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.57 0.00 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.80 -0.02 32 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.08 0.00 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.39 -0.03 32 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.76 -0.04 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.16 -0.03 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.58 -0.04 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.99 -0.07 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.49 -0.02 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.93 -0.07 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.41 -0.06 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.91 -0.01 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.44 +0.04 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.01 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 -0.01 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.01 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.01 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 -0.01 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.01 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 -0.01 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 -0.01 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.12 -0.01 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.38 -0.03 31 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.71 -0.02 32 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.05 -0.04 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.44 -0.05 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.85 -0.04 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.28 -0.02 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.70 -0.05 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.17 -0.02 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.61 -0.01 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.09 +0.05 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.54 +0.03 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 0.00 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 -0.01 31 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 -0.01 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 -0.02 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 0.00 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.86 -0.01 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.20 -0.04 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.59 -0.04 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.99 +0.05 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.39 -0.03 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.78 +0.02 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.25 +0.06 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.71 +0.08 35 0 0 0
TOTAL PUT 20 9,647 -16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.25
29JAN26 0.80 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.16 -0.01 78 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JAN26 1.25 C 0.03 0.03 0.03 0.03 -0.01 40 10 16 0
29JAN26 1.30 C 0.00 0.00 0.00 0.01 -0.01 37 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.01 0.00 55 0 122 0
29JAN26 1.40 C 0.00 0.00 0.00 0.01 0.00 70 0 127 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 85 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 98 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 110 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 142 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.46 0.00 92 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.41 -0.01 81 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.36 -0.01 71 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.31 -0.01 61 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.10 -0.01 45 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.06 -0.02 37 0 21 0
26FEB26 1.30 C 0.00 0.00 0.00 0.04 -0.01 37 0 85 0
26FEB26 1.35 C 0.00 0.00 0.00 0.03 -0.01 41 0 133 0
26FEB26 1.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.76 0.00 124 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.71 0.00 112 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.66 0.00 100 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 0.00 90 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 0.00 80 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.51 -0.01 71 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 -0.01 63 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.41 -0.01 55 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.32 -0.01 54 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.12 -0.02 42 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.09 -0.02 40 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.08 -0.01 45 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.05 -0.02 39 0 3 0
30MAR26 1.40 C 0.00 0.00 0.00 0.04 -0.01 41 0 29 0
30MAR26 1.45 C 0.00 0.00 0.00 0.03 -0.01 42 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 -0.01 37 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.47 0.00 65 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.11 -0.01 40 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.07 -0.01 40 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 -0.01 34 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.71 -0.01 63 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.67 0.00 75 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.62 0.00 67 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.57 -0.01 60 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.52 -0.02 53 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.26 -0.02 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 -0.01 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 -0.02 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 -0.01 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 0.00 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 -0.01 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 75 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 -0.01 41 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 -0.01 40 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 -0.01 37 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 -0.01 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 0.00 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 +0.01 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 +0.01 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 +0.01 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 +0.01 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.44 -0.01 45 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 0.00 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.37 0.00 46 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 0.00 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 -0.01 42 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.13 0.00 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 0.00 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.10 -0.01 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.09 -0.01 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 -0.01 40 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.05 -0.01 39 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
TOTAL CALL 10 2,364 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 0.00 41 0 178 0
29JAN26 1.30 P 0.00 0.00 0.00 0.07 +0.01 53 0 271 0
29JAN26 1.35 P 0.00 0.00 0.00 0.11 +0.01 56 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.15 +0.01 0 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.31 +0.02 112 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.36 +0.02 123 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 38 0 6 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
26FEB26 1.25 P 0.06 0.06 0.06 0.06 0.00 39 1 21 +1
26FEB26 1.30 P 0.00 0.00 0.00 0.09 0.00 39 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.13 +0.01 43 0 75 0
26FEB26 1.40 P 0.00 0.00 0.00 0.17 +0.01 45 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.26 +0.02 49 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.36 +0.02 61 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 1.15 P 0.04 0.04 0.04 0.05 +0.01 45 104 119 +104
30MAR26 1.20 P 0.00 0.00 0.00 0.07 +0.01 45 0 27 0
30MAR26 1.25 P 0.00 0.00 0.00 0.09 0.00 43 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.12 0.00 44 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.15 0.00 42 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.18 0.00 39 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.55 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.11 +0.01 44 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.13 0.00 41 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.16 0.00 40 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 44 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 0.00 43 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.39 +0.01 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.43 +0.01 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.57 +0.01 49 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.66 +0.01 48 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.71 +0.01 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.76 +0.01 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 +0.01 44 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 0.00 41 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.21 +0.01 42 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.55 0.00 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 0.00 40 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.69 +0.01 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.78 +0.01 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.88 +0.01 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.97 +0.01 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.07 +0.01 45 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 +0.01 43 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.26 0.00 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.30 +0.01 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 0.00 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
TOTAL PUT 105 1,556 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.10
29JAN26 1.95 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.90 -0.02 0 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.40 -0.03 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.30 -0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.20 -0.03 0 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 123 0
29JAN26 3.10 C 0.04 0.04 0.04 0.05 -0.02 26 4 119 +4
29JAN26 3.20 C 0.00 0.00 0.00 0.02 -0.02 30 0 123 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 35 0 78 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.01 -0.02 61 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.81 -0.02 47 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.71 -0.02 41 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.61 -0.03 35 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.32 -0.02 26 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.24 -0.03 27 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.12 -0.01 29 0 107 0
26FEB26 3.20 C 0.00 0.00 0.00 0.08 -0.01 30 0 141 0
26FEB26 3.30 C 0.00 0.00 0.00 0.05 -0.01 30 0 38 0
26FEB26 3.40 C 0.00 0.00 0.00 0.03 0.00 30 0 3 0
26FEB26 3.50 C 0.00 0.00 0.00 0.02 0.00 32 0 5 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.41 -0.02 53 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.36 -0.02 49 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.11 -0.03 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.91 -0.03 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.71 -0.02 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.61 -0.03 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.52 -0.03 24 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.43 -0.03 25 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.35 -0.02 27 1 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.28 -0.01 28 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 181 0
30MAR26 3.10 C 0.00 0.00 0.00 0.17 -0.02 30 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.13 -0.01 31 0 404 0
30MAR26 3.30 C 0.00 0.00 0.00 0.10 -0.01 32 0 245 0
30MAR26 3.40 C 0.00 0.00 0.00 0.07 -0.01 31 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 0.00 31 0 72 0
30MAR26 3.60 C 0.04 0.04 0.04 0.04 0.00 33 1 6 +1
30MAR26 3.70 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.82 -0.02 27 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.62 -0.03 16 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.20 -0.01 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.12 -0.01 29 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 -0.01 29 0 2 0
29APR26 3.50 C 0.08 0.08 0.08 0.07 -0.01 30 1 3 +1
29APR26 3.60 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.64 -0.02 27 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 -0.02 27 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.33 -0.03 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 -0.03 27 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 -0.01 29 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 -0.01 29 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.01 29 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.01 28 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.17 -0.03 30 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.12 -0.03 27 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.93 -0.03 30 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 -0.04 26 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.65 -0.03 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 -0.03 26 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 -0.03 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.03 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 -0.01 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.01 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.12 -0.04 25 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.03 -0.03 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 -0.04 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.84 -0.04 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.76 -0.03 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 -0.03 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 -0.01 28 1 1 +1
30DEC26 2.90 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.02 28 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 0.00 29 0 1 0
30DEC26 3.50 C 0.21 0.21 0.21 0.20 0.00 29 3 7 +3
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
TOTAL CALL 11 2,850 +10
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 540 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 230 0
29JAN26 3.00 P 0.00 0.00 0.00 0.02 0.00 31 0 92 0
29JAN26 3.10 P 0.00 0.00 0.00 0.06 +0.01 33 0 61 0
29JAN26 3.20 P 0.00 0.00 0.00 0.12 0.00 31 0 112 0
29JAN26 3.30 P 0.00 0.00 0.00 0.21 +0.01 37 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.41 +0.02 59 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.51 +0.02 69 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.61 +0.01 79 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.71 +0.01 88 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 +0.01 30 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 52 0
26FEB26 3.00 P 0.00 0.00 0.00 0.06 0.00 27 0 59 0
26FEB26 3.10 P 0.00 0.00 0.00 0.11 +0.01 29 0 48 0
26FEB26 3.20 P 0.00 0.00 0.00 0.17 +0.01 29 0 66 0
26FEB26 3.30 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.33 +0.02 33 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.42 +0.02 35 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.71 +0.01 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.82 +0.02 55 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.92 +0.02 59 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.02 +0.02 64 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 357 0
30MAR26 2.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 68 0
30MAR26 3.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 152 0
30MAR26 3.10 P 0.16 0.16 0.16 0.16 +0.02 31 2 100 0
30MAR26 3.20 P 0.00 0.00 0.00 0.22 +0.01 32 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.29 +0.02 33 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 +0.02 35 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.53 +0.01 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.72 +0.02 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.92 +0.02 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.02 +0.02 48 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 +0.01 28 0 11 0
29APR26 2.90 P 0.00 0.00 0.00 0.09 +0.01 28 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.46 +0.02 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.73 +0.02 36 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.83 +0.02 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 27 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 16 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 0.00 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.15 0.00 27 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.63 +0.01 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.81 +0.02 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 +0.02 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 +0.02 34 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.08 +0.02 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 26 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 +0.01 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.16 +0.01 28 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.20 +0.01 28 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 15 0
29SEP26 3.10 P 0.00 0.00 0.00 0.30 +0.01 27 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.43 +0.02 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.50 +0.01 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 +0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 +0.02 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 +0.02 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 +0.02 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 0.00 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 0.00 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.60 0.00 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.77 +0.02 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.85 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 +0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
TOTAL PUT 2 3,555 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 36.52
29JAN26 18.00 C 0.00 0.00 0.00 18.53 +0.86 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 18.03 +0.66 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 17.53 +0.78 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 17.03 +0.75 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 16.53 +0.88 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 15.59 +1.03 183 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.53 +0.97 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.53 +0.67 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.89 +1.33 207 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.54 +0.98 93 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 10.71 +1.05 147 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.54 +0.94 73 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 8.54 +0.75 63 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.77 +1.01 116 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 6.73 +1.16 97 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 5.55 +0.82 49 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 4.68 +0.92 66 0 38 0
29JAN26 33.00 C 3.50 3.50 3.50 3.72 +0.86 58 1 36 0
29JAN26 34.00 C 0.00 0.00 0.00 2.73 +0.73 46 0 20 0
29JAN26 35.00 C 1.35 1.35 1.35 1.88 +0.51 43 1 131 -1
29JAN26 36.00 C 1.18 1.18 1.18 1.25 +0.37 44 9 206 +1
29JAN26 37.00 C 0.80 0.80 0.74 0.77 +0.24 45 4 181 -2
29JAN26 38.00 C 0.41 0.47 0.41 0.47 +0.18 47 25 136 -14
29JAN26 39.00 C 0.00 0.00 0.00 0.25 +0.10 47 0 67 0
29JAN26 40.00 C 0.00 0.00 0.00 0.12 +0.04 46 0 48 0
29JAN26 41.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 31 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 32 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JAN26 44.00 C 0.01 0.01 0.01 0.01 0.00 53 10 63 +10
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.60 +0.95 82 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.59 +0.81 68 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.58 +0.75 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.92 +1.06 104 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.89 +1.28 94 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.59 +0.65 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.71 +0.92 64 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.73 +1.08 60 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.64 +0.85 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.77 +1.01 50 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.86 +0.92 50 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 6.00 +0.86 50 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.99 +0.75 42 0 115 0
26FEB26 33.00 C 4.19 4.19 4.19 4.19 +0.81 42 1 114 +1
26FEB26 34.00 C 3.39 3.39 3.39 3.57 +0.75 45 4 50 0
26FEB26 35.00 C 0.00 0.00 0.00 2.73 +0.50 40 0 46 0
26FEB26 36.00 C 2.10 2.32 2.07 2.24 +0.43 42 10 35 -4
26FEB26 37.00 C 1.69 1.80 1.69 1.77 +0.34 42 4 37 0
26FEB26 38.00 C 1.17 1.49 1.17 1.39 +0.30 42 22 71 +20
26FEB26 39.00 C 0.00 0.00 0.00 1.07 +0.25 43 0 26 0
26FEB26 40.00 C 0.83 0.90 0.83 0.80 +0.20 43 18 14 -15
26FEB26 41.00 C 0.69 0.69 0.69 0.58 +0.14 42 1 21 -1
26FEB26 42.00 C 0.00 0.00 0.00 0.42 +0.11 42 0 16 0
26FEB26 43.00 C 0.00 0.00 0.00 0.30 +0.08 42 0 31 0
26FEB26 44.00 C 0.27 0.33 0.27 0.21 +0.06 42 17 35 +14
26FEB26 45.00 C 0.28 0.28 0.24 0.15 +0.04 42 2 2 +1
30MAR26 8.75 C 0.00 0.00 0.00 27.82 +0.62 108 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.76 +1.17 181 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.35 +0.77 134 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.11 +0.84 136 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.03 +1.09 173 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.57 +0.64 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.25 +0.98 159 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.64 +1.02 129 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.23 +1.18 144 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.57 +0.74 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.22 +0.97 131 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.79 +1.17 137 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 23.23 +1.12 123 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.87 +1.23 136 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.14 +0.81 96 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.60 +0.98 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 21.35 +1.23 120 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.73 +1.12 102 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 20.31 +0.99 108 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.85 +1.13 108 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.11 +0.99 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.92 +1.25 106 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 18.12 +0.75 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.62 +0.87 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.26 +0.98 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.73 +1.08 74 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.78 +0.94 74 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.58 +0.75 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.92 +1.06 73 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.89 +0.82 65 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 11.89 +0.95 59 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.71 +0.92 40 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 10.10 +1.25 58 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 9.16 +0.97 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.98 +0.63 43 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.95 +0.43 37 0 22 0
30MAR26 31.00 C 0.00 0.00 0.00 6.49 +0.76 47 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.44 +0.50 40 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.76 +0.35 41 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 4.14 +0.48 42 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 3.63 +0.48 43 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 3.13 +0.40 44 0 295 0
30MAR26 37.00 C 0.00 0.00 0.00 2.69 +0.35 44 0 48 0
30MAR26 38.00 C 0.00 0.00 0.00 2.31 +0.33 45 0 30 0
30MAR26 39.00 C 0.00 0.00 0.00 1.96 +0.31 45 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.63 +0.26 45 0 0 0
30MAR26 41.00 C 1.30 1.30 1.30 1.35 +0.22 45 5 21 0
30MAR26 42.00 C 0.00 0.00 0.00 1.11 +0.18 45 0 1 0
30MAR26 43.00 C 1.11 1.11 1.11 0.91 +0.15 45 15 15 +13
30MAR26 44.00 C 0.00 0.00 0.00 0.74 +0.12 45 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 0.58 +0.08 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.15 +1.08 63 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.89 +0.62 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.05 +0.78 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.27 +0.97 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.27 +0.68 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.09 +0.32 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.75 +0.75 49 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.92 +0.86 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.91 +0.64 41 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.27 +0.33 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.68 +0.43 42 0 5 0
29APR26 35.00 C 4.20 4.20 4.08 4.25 +0.49 44 3 35 -3
29APR26 36.00 C 0.00 0.00 0.00 3.75 +0.42 44 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 3.31 +0.38 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.92 +0.35 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.57 +0.34 45 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 2.23 +0.31 45 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.92 +0.27 45 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.65 +0.23 45 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.42 +0.21 45 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.21 +0.18 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.03 +0.15 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.03 +0.84 134 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.72 +0.74 122 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.40 +1.13 139 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.82 +0.94 125 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.40 +1.17 127 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.87 +0.90 120 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.43 +0.92 120 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.79 +1.17 102 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.41 +1.00 109 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.87 +1.15 102 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.30 +0.97 91 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.66 +0.68 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.47 +1.24 98 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.93 +0.94 91 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.49 +0.91 92 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.85 +0.77 79 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.39 +0.85 79 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.02 +1.07 84 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.49 +0.94 79 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.62 +0.69 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.36 +1.02 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.73 +1.00 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.78 +0.67 50 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.91 +0.92 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.92 +0.86 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.15 +0.97 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.05 +0.64 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.05 +0.67 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.52 +1.03 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.51 +0.63 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.91 +0.92 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.96 +0.58 47 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.35 +0.68 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.76 +0.74 49 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.78 +0.29 44 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.46 +0.57 47 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.99 +0.59 48 0 34 0
29JUN26 36.00 C 0.00 0.00 0.00 4.44 +0.46 47 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 4.02 +0.44 47 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.63 +0.44 47 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.24 +0.39 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.90 +0.36 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.58 +0.33 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.29 +0.28 47 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 2.05 +0.27 47 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.82 +0.24 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.57 +0.21 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.42 +0.88 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.02 +1.07 73 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.49 +0.94 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.00 +1.07 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.36 +1.02 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.87 +0.86 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.95 +0.84 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.00 +1.01 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.20 +0.89 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.35 +0.90 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.39 +0.88 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.51 +1.03 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.69 +0.68 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.01 +0.76 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.17 +0.61 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.53 +0.58 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.07 +0.76 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.41 +0.63 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.85 +0.60 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.33 +0.56 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.87 +0.56 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.41 +0.51 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.01 +0.51 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.62 +0.46 47 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.27 +0.45 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.93 +0.43 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.61 +0.38 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.34 +0.38 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.07 +0.36 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.80 +0.37 47 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.52 +0.29 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.07 +0.83 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.29 +0.91 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.45 +0.89 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.57 +0.79 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 11.87 +0.76 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.22 +0.83 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.54 +0.80 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.89 +0.77 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.28 +0.76 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.71 +0.71 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.10 +0.61 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.58 +0.57 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.11 +0.53 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.64 +0.63 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.13 +0.49 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.77 +0.44 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.42 +0.45 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.10 +0.39 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.77 +0.34 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.57 +0.40 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.30 +0.37 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.06 +0.39 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.81 +0.49 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.55 +0.45 47 0 0 0
TOTAL CALL 152 3,093 +20
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 184 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 178 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 165 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 99 0
29JAN26 28.00 P 0.03 0.03 0.03 0.01 0.00 75 40 112 -27
29JAN26 29.00 P 0.03 0.03 0.03 0.01 0.00 66 1 145 0
29JAN26 30.00 P 0.06 0.06 0.06 0.01 0.00 57 2 75 0
29JAN26 31.00 P 0.09 0.09 0.05 0.01 -0.03 49 4 92 -4
29JAN26 32.00 P 0.11 0.11 0.07 0.03 -0.06 48 11 95 -11
29JAN26 33.00 P 0.19 0.19 0.14 0.08 -0.14 47 12 104 0
29JAN26 34.00 P 0.34 0.34 0.22 0.19 -0.26 47 15 77 -7
29JAN26 35.00 P 0.55 0.55 0.48 0.41 -0.37 47 6 62 +6
29JAN26 36.00 P 0.78 0.86 0.74 0.77 -0.52 47 5 34 +4
29JAN26 37.00 P 0.00 0.00 0.00 1.29 -0.71 48 0 3 0
29JAN26 38.00 P 0.00 0.00 0.00 1.97 -0.75 49 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 2.70 -0.89 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 3.58 -0.93 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 4.52 -0.96 47 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 5.49 -0.97 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 6.48 -1.04 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.50 -1.14 63 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.72 -0.74 104 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
26FEB26 25.00 P 0.05 0.05 0.05 0.01 0.00 49 1 6 -1
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 12 0
26FEB26 28.00 P 0.09 0.09 0.09 0.04 -0.04 43 2 28 0
26FEB26 29.00 P 0.13 0.13 0.13 0.07 -0.07 42 1 91 -1
26FEB26 30.00 P 0.20 0.20 0.20 0.13 -0.10 42 2 153 0
26FEB26 31.00 P 0.27 0.29 0.27 0.23 -0.14 42 4 200 +4
26FEB26 32.00 P 0.44 0.44 0.41 0.38 -0.18 42 3 204 +2
26FEB26 33.00 P 0.65 0.65 0.65 0.58 -0.25 42 1 116 +1
26FEB26 34.00 P 0.90 0.90 0.84 0.84 -0.33 42 2 60 0
26FEB26 35.00 P 0.00 0.00 0.00 1.21 -0.39 42 0 15 0
26FEB26 36.00 P 2.10 2.10 2.10 1.67 -0.47 43 1 42 +1
26FEB26 37.00 P 0.00 0.00 0.00 2.20 -0.55 43 0 67 0
26FEB26 38.00 P 0.00 0.00 0.00 2.83 -0.60 44 0 32 0
26FEB26 39.00 P 0.00 0.00 0.00 3.50 -0.62 44 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 4.12 -0.98 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.06 -0.91 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.97 -0.71 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.89 -0.93 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.50 -1.14 34 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.72 -1.06 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 34 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 -0.08 45 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.23 -0.11 45 0 26 0
30MAR26 29.00 P 0.41 0.41 0.39 0.34 -0.14 44 6 104 -6
30MAR26 30.00 P 0.62 0.62 0.62 0.50 -0.16 45 1 39 +1
30MAR26 31.00 P 0.71 0.71 0.67 0.68 -0.22 44 61 571 +59
30MAR26 32.00 P 0.00 0.00 0.00 0.92 -0.26 44 0 50 0
30MAR26 33.00 P 0.00 0.00 0.00 1.22 -0.30 44 0 18 0
30MAR26 34.00 P 0.00 0.00 0.00 1.57 -0.35 44 0 35 0
30MAR26 35.00 P 0.00 0.00 0.00 2.00 -0.40 45 0 27 0
30MAR26 36.00 P 2.51 2.51 2.41 2.49 -0.46 45 6 17 +2
30MAR26 37.00 P 0.00 0.00 0.00 3.02 -0.54 45 0 15 0
30MAR26 38.00 P 3.99 3.99 3.77 3.65 -0.58 46 23 47 +23
30MAR26 39.00 P 0.00 0.00 0.00 4.32 -0.57 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.03 -0.54 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.77 -0.80 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.49 -0.78 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.29 -0.67 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.01 -1.10 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.03 -0.76 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.14 -0.07 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.22 -0.09 45 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.32 -0.11 45 0 1 0
29APR26 28.00 P 0.50 0.50 0.50 0.45 -0.14 45 2 4 -2
29APR26 29.00 P 0.00 0.00 0.00 0.61 -0.15 45 0 16 0
29APR26 30.00 P 0.00 0.00 0.00 0.80 -0.20 44 0 5 0
29APR26 31.00 P 1.12 1.12 1.12 1.01 -0.26 44 1 17 -1
29APR26 32.00 P 0.00 0.00 0.00 1.31 -0.29 44 0 1 0
29APR26 33.00 P 0.00 0.00 0.00 1.66 -0.32 44 0 18 0
29APR26 34.00 P 0.00 0.00 0.00 2.05 -0.36 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.50 -0.41 45 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 3.01 -0.44 45 0 15 0
29APR26 37.00 P 0.00 0.00 0.00 3.54 -0.52 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.18 -0.53 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.81 -0.60 46 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 5.53 -0.41 47 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 6.23 -0.60 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.91 -0.52 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.70 -0.52 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.56 -0.55 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.39 -0.63 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.03 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.05 46 0 4 0
29JUN26 22.00 P 0.32 0.32 0.32 0.24 -0.06 47 1 12 -1
29JUN26 23.00 P 0.00 0.00 0.00 0.33 -0.09 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.45 -0.09 46 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.13 46 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 -0.19 46 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.00 -0.20 46 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.26 -0.18 46 0 24 0
29JUN26 29.00 P 0.00 0.00 0.00 1.49 -0.28 45 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 1.83 -0.29 45 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 2.18 -0.35 45 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.59 -0.37 45 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.02 -0.42 45 0 0 0
29JUN26 34.00 P 3.60 3.60 3.60 3.51 -0.43 45 15 28 +15
29JUN26 35.00 P 4.12 4.12 4.09 4.01 -0.50 45 32 31 +30
29JUN26 36.00 P 4.72 4.72 4.72 4.57 -0.54 45 20 20 +20
29JUN26 37.00 P 0.00 0.00 0.00 5.18 -0.59 45 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 5.83 -0.63 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.53 -0.65 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.26 -0.56 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.99 -0.63 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.75 -0.62 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.56 -0.55 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.26 -0.82 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.16 -0.69 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.03 47 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 -0.05 46 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 -0.07 46 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.07 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 -0.08 47 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.70 -0.09 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.87 -0.14 46 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 -0.15 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.33 -0.19 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.61 -0.20 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.91 -0.24 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.26 -0.25 45 0 1 0
29SEP26 30.00 P 2.60 2.60 2.60 2.62 -0.31 45 1 2 +1
29SEP26 31.00 P 0.00 0.00 0.00 3.04 -0.31 45 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.46 -0.36 45 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.94 -0.38 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.44 -0.39 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.95 -0.46 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.53 -0.49 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.13 -0.54 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.76 -0.58 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.44 -0.60 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.13 -0.62 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.89 -0.65 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.58 -0.68 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.34 -0.69 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.17 -0.65 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.97 -0.66 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.91 -0.13 47 0 3 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 -0.14 47 0 0 0
30DEC26 24.00 P 1.36 1.36 1.36 1.36 -0.16 47 1 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.60 -0.18 46 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.88 -0.19 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.20 -0.21 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.54 -0.24 46 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 -0.25 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.35 -0.25 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.79 -0.28 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.26 -0.30 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.70 -0.41 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.29 -0.34 46 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 5.81 -0.43 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.40 -0.45 46 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.03 -0.47 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.69 -0.47 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.36 -0.49 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.05 -0.55 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.72 -0.60 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.45 -0.69 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.19 -0.61 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.95 -0.59 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.72 -0.64 47 0 0 0
TOTAL PUT 283 3,792 +108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.20
23JAN26 50.00 C 0.00 0.00 0.00 29.21 -0.11 196 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 26.71 -0.13 173 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 24.21 -0.40 151 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 21.71 -0.38 130 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 19.21 -0.12 108 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 16.71 -0.12 0 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 14.21 -0.12 0 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 11.74 -0.09 99 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 9.21 -0.19 0 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 6.72 -0.19 50 0 0 0
23JAN26 75.00 C 4.00 4.00 3.14 4.23 -0.29 36 4 2 +2
23JAN26 77.50 C 0.80 1.56 0.80 1.82 -0.17 26 6 10 +5
23JAN26 80.00 C 0.08 0.08 0.05 0.09 -0.05 14 79 309 +33
23JAN26 82.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 476 0
23JAN26 85.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 40 0
23JAN26 87.50 C 0.00 0.00 0.00 0.06 +0.01 73 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.05 +0.01 87 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.04 +0.01 99 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.03 +0.01 109 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 116 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.23 -0.18 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.73 -0.31 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.24 -0.37 85 0 1 0
29JAN26 57.50 C 0.00 0.00 0.00 21.74 -0.35 72 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.24 -0.30 60 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 16.74 -0.31 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.24 -0.13 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.74 -0.50 0 0 0 0
29JAN26 70.00 C 8.40 8.95 8.25 9.25 -0.43 32 350 700 +350
29JAN26 72.50 C 0.00 0.00 0.00 6.75 -0.19 22 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 4.28 -0.24 20 0 321 0
29JAN26 77.50 C 1.52 1.52 1.11 1.94 -0.15 16 1,092 664 +561
29JAN26 80.00 C 0.24 0.33 0.13 0.30 -0.06 12 2,110 6,862 +1,070
29JAN26 82.50 C 0.02 0.03 0.02 0.08 -0.09 19 342 2,415 -300
29JAN26 85.00 C 0.01 0.01 0.01 0.07 -0.06 28 55 4,618 0
29JAN26 87.50 C 0.00 0.00 0.00 0.06 -0.06 36 0 2,645 0
29JAN26 90.00 C 0.01 0.01 0.01 0.05 -0.06 43 2 2,190 -2
29JAN26 92.50 C 0.00 0.00 0.00 0.04 -0.06 49 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.03 -0.06 54 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.06 58 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.06 59 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.05 64 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.04 70 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.03 75 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 85 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 29.24 -0.42 98 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 26.74 -0.42 83 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 24.24 -0.37 64 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 21.74 -0.35 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 19.24 -0.43 0 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 16.75 -0.30 54 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 14.25 -0.24 44 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 11.75 -0.49 33 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 9.25 -0.43 0 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 6.76 -0.18 23 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 4.30 -0.22 20 0 0 0
30JAN26 77.50 C 1.51 1.52 1.20 1.94 -0.15 15 135 105 +105
30JAN26 80.00 C 0.22 0.39 0.18 0.35 -0.06 13 274 164 +145
30JAN26 82.50 C 0.03 0.04 0.03 0.08 -0.09 17 110 138 +110
30JAN26 85.00 C 0.00 0.00 0.00 0.07 -0.06 26 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.06 -0.06 34 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.05 -0.06 41 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.04 -0.06 46 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.03 -0.06 51 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.06 54 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.06 56 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.05 61 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.04 66 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.34 -0.32 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.85 -0.31 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.36 -0.84 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.87 -0.28 35 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.37 -0.30 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.88 -0.28 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.39 -0.10 21 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.90 -0.34 19 0 0 0
26FEB26 70.00 C 9.68 9.68 9.68 9.43 -0.25 19 1 0 -1
26FEB26 72.50 C 0.00 0.00 0.00 6.99 -0.09 17 0 115 0
26FEB26 75.00 C 4.04 4.50 3.85 4.51 -0.21 12 35 86 +33
26FEB26 77.50 C 2.09 2.20 1.86 2.49 -0.18 13 21 177 +1
26FEB26 80.00 C 0.75 1.07 0.68 1.01 -0.02 12 748 1,438 +86
26FEB26 82.50 C 0.27 0.43 0.26 0.49 +0.10 15 1,665 2,267 +171
26FEB26 85.00 C 0.13 0.19 0.12 0.29 +0.14 18 369 2,157 +88
26FEB26 87.50 C 0.07 0.09 0.07 0.19 +0.07 21 148 3,397 +100
26FEB26 90.00 C 0.06 0.06 0.06 0.14 +0.03 24 10 872 +10
26FEB26 92.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 1,476 0
26FEB26 95.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 520 0
26FEB26 97.50 C 0.01 0.01 0.01 0.09 +0.01 33 30 668 +30
26FEB26 100.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 30.32 -0.69 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.34 -0.68 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.85 -0.68 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.44 -0.76 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.87 -0.70 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.37 -0.71 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 16.91 -0.69 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.56 -0.10 17 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.08 -0.16 15 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.63 -0.12 15 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 7.25 -0.12 14 0 20 0
30MAR26 75.00 C 4.26 4.26 4.26 5.06 -0.08 14 30 164 +30
30MAR26 77.50 C 2.60 3.01 2.56 3.10 -0.19 13 7 352 +4
30MAR26 80.00 C 1.45 1.79 1.31 1.73 0.00 13 3,310 3,411 +3,044
30MAR26 82.50 C 0.80 0.98 0.71 1.05 +0.10 15 665 2,147 +552
30MAR26 85.00 C 0.44 0.60 0.41 0.66 +0.13 17 782 2,500 -586
30MAR26 87.50 C 0.30 0.40 0.28 0.44 +0.14 19 392 3,367 +94
30MAR26 90.00 C 0.22 0.28 0.22 0.31 +0.13 20 170 4,573 +54
30MAR26 92.50 C 0.00 0.00 0.00 0.22 +0.11 22 4 7,721 0
30MAR26 95.00 C 0.11 0.15 0.11 0.17 +0.08 24 33 531 0
30MAR26 97.50 C 0.08 0.08 0.08 0.14 +0.06 26 30 562 -23
30MAR26 100.00 C 0.06 0.06 0.05 0.11 +0.04 27 130 976 -40
30MAR26 102.50 C 0.04 0.04 0.04 0.10 +0.04 29 30 818 +2
30MAR26 105.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.03 34 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 29.59 -0.61 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.11 -0.61 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.44 -0.81 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.87 -0.90 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.37 -0.92 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.91 -0.90 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.56 -0.27 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.26 -0.12 14 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.85 -0.12 14 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.55 -0.11 14 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 5.43 -0.09 14 0 150 0
29APR26 77.50 C 3.10 3.56 3.09 3.57 -0.20 13 51 81 +48
29APR26 80.00 C 1.87 2.25 1.80 2.23 -0.01 14 13 637 +9
29APR26 82.50 C 1.10 1.39 1.06 1.42 +0.04 15 340 494 +318
29APR26 85.00 C 0.71 0.90 0.68 0.92 +0.06 16 190 882 +1
29APR26 87.50 C 0.49 0.63 0.49 0.63 +0.08 17 39 230 +39
29APR26 90.00 C 0.37 0.45 0.37 0.44 +0.08 18 201 613 +201
29APR26 92.50 C 0.00 0.00 0.00 0.31 +0.07 20 0 144 0
29APR26 95.00 C 0.00 0.00 0.00 0.22 +0.05 21 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.16 +0.04 22 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.13 +0.04 23 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 465 0
29APR26 110.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.59 -0.81 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.11 -0.61 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.44 -1.02 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.95 -1.03 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.47 -1.04 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.00 -0.81 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.57 -0.90 0 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.45 -0.12 13 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.05 -0.12 13 0 4 0
29JUN26 72.50 C 7.71 7.71 7.71 7.78 -0.10 13 1 31 +1
29JUN26 75.00 C 0.00 0.00 0.00 5.74 -0.22 13 0 31 0
29JUN26 77.50 C 0.00 0.00 0.00 4.03 -0.06 14 0 88 0
29JUN26 80.00 C 2.51 2.54 2.46 2.73 +0.13 14 15 757 +15
29JUN26 82.50 C 1.71 1.92 1.65 1.76 +0.15 14 155 1,175 +45
29JUN26 85.00 C 1.15 1.21 1.13 1.09 +0.13 15 263 1,937 +2
29JUN26 87.50 C 0.85 0.86 0.80 0.67 +0.11 15 43 1,255 +36
29JUN26 90.00 C 0.65 0.65 0.65 0.44 +0.08 16 5 1,615 +3
29JUN26 92.50 C 0.48 0.52 0.47 0.31 +0.07 17 27 1,679 +1
29JUN26 95.00 C 0.36 0.46 0.36 0.22 +0.05 17 105 1,607 +56
29JUN26 97.50 C 0.35 0.35 0.35 0.16 +0.04 18 1 205 0
29JUN26 100.00 C 0.20 0.20 0.20 0.13 +0.04 19 8 1,062 -8
29JUN26 102.50 C 0.00 0.00 0.00 0.10 +0.03 20 0 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 29.59 -0.81 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.11 -0.82 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.44 -1.02 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.95 -1.03 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.47 -1.04 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.00 -0.99 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.57 -0.90 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.46 -0.11 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.14 -0.07 13 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 8.03 -0.04 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.22 +0.02 15 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 4.79 +0.21 15 0 30 0
29SEP26 80.00 C 2.95 2.95 2.85 3.56 +0.11 16 13 96 +11
29SEP26 82.50 C 2.26 2.26 2.07 2.78 +0.07 17 161 259 +102
29SEP26 85.00 C 1.62 1.67 1.58 2.21 +0.02 18 460 728 +446
29SEP26 87.50 C 1.24 1.28 1.23 1.77 -0.03 18 23 611 +22
29SEP26 90.00 C 1.02 1.15 1.02 1.45 -0.07 19 372 1,991 +348
29SEP26 92.50 C 0.83 0.85 0.83 1.22 -0.09 20 33 77 +12
29SEP26 95.00 C 0.68 0.68 0.68 1.02 -0.13 21 6 1,145 +6
29SEP26 97.50 C 0.56 0.56 0.56 0.89 -0.14 22 9 29 -9
29SEP26 100.00 C 0.47 0.47 0.47 0.76 -0.18 23 6 191 +6
29SEP26 102.50 C 0.00 0.00 0.00 0.68 -0.17 23 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.61 -0.18 24 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.55 -0.20 25 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.50 -0.22 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.47 -0.22 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 -0.22 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 -0.23 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 -0.25 29 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 29.79 -0.94 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.31 -0.62 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.84 -0.62 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.36 -0.62 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.88 -0.63 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.11 -0.88 0 0 0 0
30DEC26 65.00 C 14.80 14.80 14.80 14.57 -0.90 0 2 5 +2
30DEC26 67.50 C 0.00 0.00 0.00 12.47 -0.10 12 0 0 0
30DEC26 70.00 C 10.40 10.40 10.40 10.40 +0.15 14 1 36 +1
30DEC26 72.50 C 8.18 8.18 8.18 8.14 -0.04 13 1 0 -1
30DEC26 75.00 C 5.50 5.58 5.50 6.26 -0.03 13 34 35 +22
30DEC26 77.50 C 4.26 4.26 4.26 5.12 +0.19 14 20 237 +20
30DEC26 80.00 C 3.05 3.66 3.05 3.97 +0.07 15 104 675 +102
30DEC26 82.50 C 2.43 2.58 2.43 3.20 +0.09 15 6 484 +6
30DEC26 85.00 C 2.05 2.15 2.05 2.71 +0.17 16 14 641 +6
30DEC26 87.50 C 1.83 1.83 1.83 2.34 +0.24 18 11 303 +11
30DEC26 90.00 C 1.30 1.33 1.30 2.07 +0.28 19 36 441 +36
30DEC26 92.50 C 0.00 0.00 0.00 1.84 +0.31 20 0 159 0
30DEC26 95.00 C 1.00 1.00 1.00 1.67 +0.34 21 1 166 +1
30DEC26 97.50 C 0.00 0.00 0.00 1.55 +0.39 22 0 11 0
30DEC26 100.00 C 0.00 0.00 0.00 1.43 +0.38 23 0 44 0
30DEC26 102.50 C 0.00 0.00 0.00 1.35 +0.41 24 0 101 0
30DEC26 105.00 C 0.00 0.00 0.00 1.29 +0.44 25 0 69 0
30DEC26 107.50 C 0.00 0.00 0.00 1.24 +0.45 26 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.20 +0.47 27 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 1.16 +0.46 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.13 +0.47 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.12 +0.48 30 0 7 0
TOTAL CALL 15,939 99,304 +7,645
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.02 -0.05 37 0 0 0
23JAN26 77.50 P 0.08 0.14 0.07 0.10 -0.07 26 70 102 +45
23JAN26 80.00 P 1.60 1.88 1.20 0.92 +0.12 17 49 454 +7
23JAN26 82.50 P 0.00 0.00 0.00 3.51 +0.25 51 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 6.04 +0.28 77 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 8.35 +0.07 73 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 11.12 +0.33 128 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 13.63 +0.33 149 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 15.96 +0.20 144 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 18.69 +0.49 192 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 21.19 +0.30 209 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 23.44 +0.19 186 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 25.94 -0.01 200 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 28.65 +0.16 252 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 31.19 +0.16 272 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.06 25 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 -0.08 21 0 411 0
29JAN26 77.50 P 0.17 0.36 0.17 0.20 -0.09 16 320 986 +4
29JAN26 80.00 P 1.08 1.93 1.08 1.08 +0.11 13 306 4,810 -19
29JAN26 82.50 P 3.99 4.40 3.42 3.51 +0.18 26 283 2,954 -2,330
29JAN26 85.00 P 6.20 6.80 6.12 6.04 +0.24 40 32 1,497 0
29JAN26 87.50 P 0.00 0.00 0.00 8.55 +0.01 51 0 208 0
29JAN26 90.00 P 0.00 0.00 0.00 11.13 +0.33 65 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 13.63 +0.32 76 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 16.06 +0.23 81 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.69 +0.34 97 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 21.19 +0.30 106 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.63 +0.24 111 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.06 +0.11 113 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.65 +0.16 128 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.19 +0.16 138 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.56 +0.04 135 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.13 +0.07 147 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.56 -0.04 148 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.13 -0.02 160 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.06 24 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.05 -0.07 21 0 0 0
30JAN26 77.50 P 0.23 0.41 0.23 0.23 -0.06 16 45 68 +23
30JAN26 80.00 P 1.32 1.55 1.32 1.15 +0.14 14 20 72 -8
30JAN26 82.50 P 0.00 0.00 0.00 3.51 +0.18 25 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 6.04 +0.24 37 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 8.55 +0.01 48 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 11.13 +0.33 62 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 13.63 +0.32 71 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 16.24 +0.41 86 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 18.74 +0.39 95 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 21.24 +0.35 103 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 23.74 +0.35 111 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 26.23 +0.28 118 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 28.73 +0.24 125 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 31.23 +0.20 133 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 221 0
26FEB26 72.50 P 0.08 0.10 0.08 0.08 +0.01 17 11 123 +1
26FEB26 75.00 P 0.17 0.27 0.17 0.23 +0.04 15 394 582 +283
26FEB26 77.50 P 0.54 0.86 0.54 0.65 +0.09 14 935 1,682 +144
26FEB26 80.00 P 1.40 2.33 1.40 1.65 +0.20 13 257 4,446 -36
26FEB26 82.50 P 4.05 4.40 3.70 3.73 +0.40 17 139 3,514 -102
26FEB26 85.00 P 6.45 6.45 6.35 6.12 +0.31 22 3 1,448 0
26FEB26 87.50 P 9.40 9.40 9.40 8.61 +0.07 27 10 766 0
26FEB26 90.00 P 0.00 0.00 0.00 11.13 +0.33 33 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 13.63 +0.32 38 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.24 +0.41 45 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.74 +0.39 50 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.24 +0.35 54 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.74 +0.35 58 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.23 +0.28 62 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.73 +0.24 66 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.23 +0.20 69 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.57 +0.05 68 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.13 +0.07 74 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.57 -0.03 75 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.13 -0.02 80 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 72 0
30MAR26 60.00 P 0.03 0.03 0.03 0.01 0.00 25 37 37 +31
30MAR26 62.50 P 0.03 0.03 0.03 0.01 0.00 21 53 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 15 0 386 0
30MAR26 70.00 P 0.09 0.10 0.09 0.05 -0.01 15 6 492 +4
30MAR26 72.50 P 0.17 0.26 0.17 0.16 -0.01 14 65 503 -4
30MAR26 75.00 P 0.42 0.55 0.42 0.47 +0.05 14 269 2,564 +170
30MAR26 77.50 P 0.90 1.33 0.90 1.10 +0.15 14 1,316 4,408 +843
30MAR26 80.00 P 2.05 2.70 2.05 2.25 +0.32 14 167 4,222 -43
30MAR26 82.50 P 4.20 4.65 3.96 4.07 +0.42 16 380 4,365 +7
30MAR26 85.00 P 6.50 6.90 6.50 6.12 +0.31 17 112 3,755 +75
30MAR26 87.50 P 8.59 8.59 8.59 8.72 +0.18 22 15 1,033 0
30MAR26 90.00 P 11.31 11.39 11.31 11.19 +0.39 26 100 1,773 -100
30MAR26 92.50 P 0.00 0.00 0.00 13.63 +0.32 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.24 +0.41 34 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.74 +0.39 38 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.24 +0.35 41 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.74 +0.35 44 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.23 +0.28 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.73 +0.24 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.23 +0.20 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.64 +0.12 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.14 +0.08 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.64 +0.04 59 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.14 -0.01 61 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 60 0
29APR26 67.50 P 0.07 0.07 0.07 0.03 -0.02 14 30 200 +30
29APR26 70.00 P 0.00 0.00 0.00 0.11 -0.01 15 0 525 0
29APR26 72.50 P 0.30 0.36 0.30 0.30 +0.02 14 83 136 +83
29APR26 75.00 P 0.63 0.80 0.63 0.68 +0.06 14 175 808 0
29APR26 77.50 P 1.33 1.60 1.33 1.36 +0.12 14 232 3,142 +227
29APR26 80.00 P 2.61 2.78 2.50 2.57 +0.33 14 98 698 +92
29APR26 82.50 P 4.34 4.41 4.23 4.25 +0.34 15 32 419 -7
29APR26 85.00 P 6.26 6.26 6.26 6.27 +0.26 16 15 180 +15
29APR26 87.50 P 0.00 0.00 0.00 8.72 +0.18 20 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 11.19 +0.39 23 0 389 0
29APR26 92.50 P 0.00 0.00 0.00 13.63 +0.32 25 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.27 +0.44 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.85 +0.50 34 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.42 +0.53 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.95 +0.56 41 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.45 +0.50 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.96 +0.47 46 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.45 +0.42 49 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.95 +0.43 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 238 0
29JUN26 65.00 P 0.10 0.10 0.10 0.05 -0.02 13 40 423 +40
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.01 13 0 507 0
29JUN26 70.00 P 0.37 0.46 0.37 0.41 +0.01 13 427 882 +56
29JUN26 72.50 P 0.84 0.94 0.84 0.87 +0.04 13 25 1,470 +23
29JUN26 75.00 P 1.54 1.72 1.54 1.65 +0.11 13 35 1,785 +6
29JUN26 77.50 P 2.50 2.90 2.50 2.78 +0.20 13 405 1,830 +225
29JUN26 80.00 P 3.98 4.64 3.98 4.24 +0.27 13 48 2,419 0
29JUN26 82.50 P 6.80 6.80 6.66 6.01 +0.24 13 4 2,315 0
29JUN26 85.00 P 8.15 8.44 8.15 8.15 +0.36 13 6 1,378 +6
29JUN26 87.50 P 10.89 10.89 10.89 10.47 +0.35 15 1 1,950 -1
29JUN26 90.00 P 0.00 0.00 0.00 12.77 +0.21 15 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 14.95 +0.41 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.04 +0.14 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 19.97 +0.70 14 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 22.38 +0.73 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.17 -0.47 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.26 +0.82 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.72 +0.89 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.15 +0.92 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.64 +1.01 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.11 +1.04 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.58 +0.77 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.04 +0.89 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 11 0 42 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 0.00 12 0 125 0
29SEP26 67.50 P 0.54 0.59 0.54 0.36 +0.03 13 6 78 +1
29SEP26 70.00 P 1.09 1.24 1.09 0.82 +0.06 14 5 536 +2
29SEP26 72.50 P 1.82 2.07 1.78 1.58 +0.10 14 173 783 +3
29SEP26 75.00 P 3.10 3.15 3.03 2.65 +0.16 15 133 1,805 +3
29SEP26 77.50 P 4.50 4.69 4.30 4.03 +0.21 16 8 1,307 0
29SEP26 80.00 P 6.12 6.45 6.12 5.66 +0.25 17 25 1,710 -15
29SEP26 82.50 P 0.00 0.00 0.00 7.27 -0.09 17 0 1,070 0
29SEP26 85.00 P 10.10 10.10 10.10 9.60 +0.13 19 5 1,186 -5
29SEP26 87.50 P 12.78 12.78 12.78 11.43 +0.08 19 1 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.04 +0.04 22 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 16.39 +0.02 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 18.77 0.00 25 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 21.20 +0.58 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.65 +0.70 28 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 26.12 +0.76 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.61 +0.86 32 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.11 +0.97 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.58 +0.90 35 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.00 +1.04 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.44 +1.05 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.79 +0.97 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.30 +1.04 39 0 40 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 57.50 P 0.12 0.12 0.12 0.01 0.00 12 3 34 +3
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 10 0 104 0
30DEC26 62.50 P 0.26 0.28 0.26 0.04 0.00 10 3 157 +1
30DEC26 65.00 P 0.50 0.50 0.50 0.15 +0.01 11 3 23 +3
30DEC26 67.50 P 0.00 0.00 0.00 0.42 +0.03 12 0 247 0
30DEC26 70.00 P 1.54 1.54 1.54 0.92 +0.05 12 31 373 0
30DEC26 72.50 P 2.15 2.40 2.15 1.70 +0.08 13 12 527 +9
30DEC26 75.00 P 3.05 3.58 3.05 2.81 +0.13 14 299 1,092 -74
30DEC26 77.50 P 4.89 5.05 4.83 4.19 +0.16 15 18 780 -6
30DEC26 80.00 P 6.00 6.69 6.00 5.83 +0.19 16 8 764 +6
30DEC26 82.50 P 0.00 0.00 0.00 7.45 -0.02 16 0 585 0
30DEC26 85.00 P 10.68 10.68 10.68 9.60 +0.13 17 1 666 -1
30DEC26 87.50 P 0.00 0.00 0.00 12.00 +0.65 19 0 72 0
30DEC26 90.00 P 0.00 0.00 0.00 14.31 +0.31 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.67 +0.30 22 0 0 0
30DEC26 95.00 P 19.13 19.13 19.13 19.02 +0.25 24 8 8 +8
30DEC26 97.50 P 0.00 0.00 0.00 21.52 +0.71 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.97 +0.93 27 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 26.39 +0.99 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.61 +0.84 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.11 +0.95 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.58 +0.90 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.00 +1.03 32 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.44 +0.79 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.79 +0.96 34 0 0 0
TOTAL PUT 7,792 89,936 -272
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.59
29JAN26 5.50 C 0.00 0.00 0.00 2.10 -0.10 103 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.84 -0.12 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.59 -0.12 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.34 -0.11 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.09 -0.12 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.86 -0.09 52 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.59 -0.11 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.35 -0.09 19 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.15 -0.07 21 0 44 0
29JAN26 7.75 C 0.08 0.08 0.04 0.05 -0.03 24 107 196 +98
29JAN26 8.00 C 0.01 0.01 0.01 0.01 -0.01 24 45 1,267 -20
29JAN26 8.25 C 0.01 0.01 0.01 0.01 0.00 35 20 1,075 0
29JAN26 8.50 C 0.01 0.01 0.01 0.01 0.00 44 10 717 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 130 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 151 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.11 -0.11 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.86 -0.11 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.62 -0.10 42 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.34 -0.14 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.12 -0.11 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.86 -0.11 14 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.62 -0.11 17 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.42 -0.08 20 0 0 0
26FEB26 7.50 C 0.31 0.31 0.23 0.28 -0.03 23 21 25 +21
26FEB26 7.75 C 0.00 0.00 0.00 0.15 -0.02 22 0 82 0
26FEB26 8.00 C 0.10 0.10 0.07 0.08 0.00 22 809 1,095 +743
26FEB26 8.25 C 0.06 0.06 0.03 0.04 0.00 23 55 746 +51
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 296 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 410 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 141 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 439 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 258 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.13 -0.11 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.86 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.64 -0.10 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 -0.12 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.18 -0.07 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.89 -0.12 17 0 0 0
30MAR26 7.00 C 0.68 0.68 0.68 0.68 -0.10 19 9 12 +9
30MAR26 7.25 C 0.51 0.51 0.51 0.52 -0.08 22 14 27 +14
30MAR26 7.50 C 0.43 0.43 0.43 0.36 -0.06 22 3 9 +3
30MAR26 7.75 C 0.25 0.25 0.23 0.25 -0.05 23 4 233 +3
30MAR26 8.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 205 0
30MAR26 8.25 C 0.12 0.12 0.12 0.10 -0.02 23 2 390 0
30MAR26 8.50 C 0.08 0.08 0.08 0.06 -0.02 23 1 462 -1
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 295 0
30MAR26 9.00 C 0.04 0.04 0.04 0.02 -0.01 23 17 568 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 127 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 297 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.15 -0.11 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.86 -0.15 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.66 -0.11 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.41 -0.11 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.18 -0.10 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.92 -0.13 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.73 -0.11 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.57 -0.08 21 0 0 0
29APR26 7.50 C 0.44 0.44 0.40 0.42 -0.07 21 90 190 +75
29APR26 7.75 C 0.00 0.00 0.00 0.32 -0.03 23 0 200 0
29APR26 8.00 C 0.22 0.22 0.22 0.22 -0.03 22 2 834 +2
29APR26 8.25 C 0.00 0.00 0.00 0.15 -0.02 23 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 200 0
29APR26 8.75 C 0.09 0.09 0.09 0.06 -0.01 22 50 106 +50
29APR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.17 -0.11 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.93 -0.11 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.69 -0.09 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.45 -0.10 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.22 -0.09 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 -0.11 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.80 -0.08 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.63 -0.08 21 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.50 -0.05 22 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 0.39 -0.03 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 446 0
29JUN26 8.25 C 0.25 0.25 0.25 0.21 -0.02 22 15 154 +3
29JUN26 8.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 281 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 0.00 22 0 204 0
29JUN26 9.00 C 0.13 0.13 0.13 0.08 0.00 23 200 433 +37
29JUN26 9.25 C 0.11 0.11 0.11 0.05 0.00 22 15 519 +15
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 23 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 24 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 23 0 338 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 2.17 -0.11 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 -0.11 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.69 -0.11 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.45 -0.11 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 -0.08 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.08 -0.05 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.92 -0.07 24 0 0 0
29SEP26 7.25 C 0.72 0.72 0.72 0.78 -0.04 24 30 30 +30
29SEP26 7.50 C 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
29SEP26 7.75 C 0.50 0.50 0.48 0.55 -0.03 25 30 30 +30
29SEP26 8.00 C 0.00 0.00 0.00 0.45 -0.03 25 0 30 0
29SEP26 8.25 C 0.34 0.34 0.34 0.37 -0.02 25 7 7 +7
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.03 25 0 233 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 23 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.01 26 0 247 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 0.00 26 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 0.00 26 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 0.00 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 215 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 -0.13 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 -0.11 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 -0.12 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.49 -0.09 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.31 -0.07 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.15 -0.06 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.00 -0.06 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 -0.06 23 0 16 0
30DEC26 7.75 C 0.55 0.55 0.55 0.63 -0.06 23 1 12 +1
30DEC26 8.00 C 0.46 0.46 0.46 0.54 -0.05 24 3 54 +3
30DEC26 8.25 C 0.00 0.00 0.00 0.46 -0.04 24 0 39 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.04 24 0 6 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
30DEC26 9.00 C 0.26 0.26 0.26 0.27 -0.03 24 5 13 +5
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 -0.03 24 0 5 0
30DEC26 10.00 C 0.17 0.17 0.17 0.13 -0.02 24 20 35 +20
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 80 0
30DEC26 12.00 C 0.08 0.08 0.08 0.03 0.00 25 10 160 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
TOTAL CALL 1,595 25,311 +1,209
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JAN26 7.50 P 0.06 0.08 0.06 0.06 +0.02 22 40 347 +10
29JAN26 7.75 P 0.18 0.18 0.17 0.20 +0.05 22 2 1,266 +1
29JAN26 8.00 P 0.35 0.42 0.35 0.42 +0.08 26 11 593 0
29JAN26 8.25 P 0.71 0.71 0.71 0.66 +0.08 0 20 686 -20
29JAN26 8.50 P 0.00 0.00 0.00 0.92 +0.09 47 0 30 -252
29JAN26 8.75 P 0.00 0.00 0.00 1.16 +0.08 0 0 151 0
29JAN26 9.00 P 0.00 0.00 0.00 1.42 +0.09 66 0 5 0
29JAN26 9.25 P 0.00 0.00 0.00 1.67 +0.09 74 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.92 +0.09 82 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.17 +0.09 90 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.42 +0.09 97 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.91 +0.08 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.41 +0.08 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.44 +0.11 195 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.94 +0.11 206 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.41 +0.08 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
26FEB26 7.25 P 0.05 0.05 0.05 0.07 +0.03 21 30 222 0
26FEB26 7.50 P 0.13 0.16 0.13 0.15 +0.05 21 7 508 +1
26FEB26 7.75 P 0.27 0.27 0.27 0.28 +0.06 20 10 832 +10
26FEB26 8.00 P 0.00 0.00 0.00 0.48 +0.10 23 0 491 0
26FEB26 8.25 P 0.00 0.00 0.00 0.70 +0.11 26 0 769 0
26FEB26 8.50 P 0.92 0.92 0.92 0.94 +0.11 30 12 484 0
26FEB26 8.75 P 1.17 1.17 1.17 1.19 +0.11 35 12 47 -270
26FEB26 9.00 P 0.00 0.00 0.00 1.43 +0.10 37 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.67 +0.09 38 0 214 -1
26FEB26 9.50 P 0.00 0.00 0.00 1.92 +0.09 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.17 +0.09 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.42 +0.09 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.95 +0.12 83 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.45 +0.12 89 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.45 +0.12 101 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.95 +0.12 107 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.45 +0.12 112 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 48 0
30MAR26 6.75 P 0.03 0.03 0.03 0.03 0.00 21 10 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 142 0
30MAR26 7.25 P 0.12 0.12 0.12 0.14 +0.02 22 2 225 +2
30MAR26 7.50 P 0.21 0.24 0.21 0.23 +0.03 22 128 233 -13
30MAR26 7.75 P 0.36 0.36 0.36 0.37 +0.05 23 20 1,535 -20
30MAR26 8.00 P 0.53 0.53 0.52 0.52 +0.05 21 20 923 +11
30MAR26 8.25 P 0.00 0.00 0.00 0.75 +0.11 25 0 407 0
30MAR26 8.50 P 0.00 0.00 0.00 0.97 +0.12 27 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 1.20 +0.12 29 0 749 0
30MAR26 9.00 P 1.44 1.44 1.44 1.45 +0.12 33 7 222 -7
30MAR26 9.25 P 0.00 0.00 0.00 1.71 +0.13 38 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.94 +0.11 38 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.17 +0.09 36 0 273 0
30MAR26 10.00 P 0.00 0.00 0.00 2.42 +0.09 39 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 2.93 +0.10 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.95 +0.12 63 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.45 +0.12 68 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.46 +0.13 79 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.95 +0.12 81 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.45 +0.12 85 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.96 +0.13 92 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.46 +0.13 95 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 149 0
29APR26 7.25 P 0.15 0.16 0.15 0.18 +0.03 22 20 183 +20
29APR26 7.50 P 0.27 0.27 0.27 0.28 +0.04 22 5 47 +5
29APR26 7.75 P 0.00 0.00 0.00 0.40 +0.04 21 0 609 0
29APR26 8.00 P 0.00 0.00 0.00 0.59 +0.09 23 0 370 0
29APR26 8.25 P 0.75 0.75 0.75 0.75 +0.08 22 5 95 +5
29APR26 8.50 P 0.96 0.96 0.96 0.99 +0.13 25 12 15 +12
29APR26 8.75 P 1.19 1.19 1.19 1.21 +0.09 26 12 17 +12
29APR26 9.00 P 0.00 0.00 0.00 1.46 +0.12 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.71 +0.13 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.96 +0.13 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.18 +0.10 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.42 +0.09 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.93 +0.10 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 6.25 P 0.04 0.04 0.04 0.05 +0.01 22 15 60 +15
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 +0.03 22 0 105 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 +0.03 22 0 389 0
29JUN26 7.25 P 0.30 0.30 0.29 0.31 +0.05 22 29 112 +6
29JUN26 7.50 P 0.35 0.44 0.35 0.42 +0.04 21 8 299 +8
29JUN26 7.75 P 0.00 0.00 0.00 0.57 +0.07 22 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 +0.08 23 0 513 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 +0.06 22 0 148 0
29JUN26 8.50 P 0.00 0.00 0.00 1.08 +0.07 20 0 231 0
29JUN26 8.75 P 1.35 1.35 1.35 1.28 +0.03 18 7 185 +7
29JUN26 9.00 P 0.00 0.00 0.00 1.59 +0.10 26 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 +0.13 26 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 +0.11 27 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 +0.07 25 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 +0.09 26 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.98 +0.10 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.47 +0.14 27 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.95 +0.11 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 +0.12 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.94 +0.10 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.46 +0.13 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.95 +0.10 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.45 +0.10 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.96 +0.12 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.46 +0.12 56 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.02 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.03 25 0 100 0
29SEP26 7.00 P 0.37 0.39 0.37 0.38 +0.04 25 31 181 +31
29SEP26 7.25 P 0.00 0.00 0.00 0.50 +0.05 26 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.05 26 0 91 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.05 26 0 123 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.06 26 0 228 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 +0.06 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 +0.07 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 +0.07 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.08 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 +0.07 28 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.14 +0.08 30 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.37 +0.08 30 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 +0.08 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 +0.08 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.58 +0.08 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.08 +0.08 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.59 +0.09 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.09 +0.09 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.58 +0.09 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.08 +0.12 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.57 +0.11 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.06 +0.11 56 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 6.00 P 0.11 0.11 0.11 0.13 +0.01 24 1 1 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.18 +0.01 24 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 16 0
30DEC26 6.75 P 0.31 0.31 0.31 0.34 +0.03 25 1 114 +1
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.04 25 0 295 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.02 25 0 30 0
30DEC26 7.50 P 0.70 0.70 0.70 0.68 +0.03 25 5 80 +5
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.03 25 0 25 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 +0.04 25 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 +0.04 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 +0.04 26 0 78 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 +0.05 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 +0.06 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 +0.06 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 +0.06 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.39 +0.07 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.62 +0.07 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 +0.08 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.59 +0.08 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.08 +0.07 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.59 +0.08 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.09 +0.09 42 0 0 0
TOTAL PUT 482 21,075 -420
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 11.97
29JAN26 8.25 C 0.00 0.00 0.00 3.74 -0.04 124 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.48 -0.04 98 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.23 -0.04 90 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.98 -0.03 82 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.73 -0.02 75 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.48 -0.09 67 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.23 -0.05 60 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.99 -0.04 66 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.48 -0.06 40 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.98 -0.04 27 0 211 0
29JAN26 11.50 C 0.00 0.00 0.00 0.51 -0.03 25 0 434 0
29JAN26 12.00 C 0.17 0.17 0.17 0.15 -0.03 22 65 519 -65
29JAN26 12.50 C 0.02 0.02 0.02 0.02 -0.01 22 2 1,079 -2
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 960 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.26 -0.04 50 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.02 -0.02 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.75 -0.05 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.51 -0.06 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.27 -0.03 38 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.00 -0.06 22 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.53 -0.04 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.06 -0.03 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.64 -0.04 22 0 33 0
26FEB26 12.00 C 0.36 0.36 0.36 0.34 -0.02 22 22 143 +22
26FEB26 12.50 C 0.16 0.17 0.16 0.16 0.00 23 122 2,160 +75
26FEB26 13.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 3,996 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 22 0 164 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.98 -0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.72 -0.07 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.47 -0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.23 -0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.99 -0.07 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.76 -0.05 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.99 -0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.75 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.49 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.26 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.04 -0.03 36 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.79 -0.04 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.55 -0.03 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.30 -0.04 29 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.06 -0.04 27 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.60 -0.03 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.17 -0.04 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.81 -0.04 24 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.53 -0.02 24 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.32 -0.02 24 0 611 0
30MAR26 13.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 887 0
30MAR26 13.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 26 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.31 -0.04 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.07 -0.03 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.79 -0.07 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.55 -0.09 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.40 +0.02 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.06 -0.10 18 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.69 -0.03 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.23 -0.08 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.93 -0.02 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.66 -0.02 25 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.45 -0.01 25 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 109 0
29APR26 13.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 41 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.37 0.00 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.13 -0.01 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.89 0.00 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.64 -0.02 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.40 -0.02 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.18 +0.01 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 -0.01 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.71 +0.02 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.48 +0.02 31 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.26 -0.01 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.83 -0.02 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.46 -0.01 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.09 -0.04 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.85 0.00 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.62 -0.01 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.45 0.00 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 0.00 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 0.00 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.91 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.65 -0.04 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.42 0.00 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.18 -0.02 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.95 -0.01 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.73 +0.02 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.51 -0.03 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.30 -0.02 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.90 -0.02 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.53 -0.02 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.23 -0.05 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 0.00 27 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 0.00 27 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 0.00 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.42 -0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.19 -0.05 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.95 -0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.74 -0.04 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.52 -0.03 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.33 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.92 -0.06 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.66 +0.03 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.34 -0.02 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.13 -0.02 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.93 0.00 26 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.76 -0.01 26 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 0.00 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 -0.01 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 +0.01 27 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 0.00 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
TOTAL CALL 211 14,294 +30
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 0.00 25 0 547 0
29JAN26 12.00 P 0.15 0.17 0.15 0.17 0.00 22 17 387 +3
29JAN26 12.50 P 0.00 0.00 0.00 0.55 +0.03 24 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 1.04 +0.03 34 0 65 0
29JAN26 13.50 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.53 +0.02 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.53 +0.02 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.03 -0.08 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 609 0
26FEB26 12.00 P 0.32 0.32 0.31 0.34 +0.02 22 181 278 +66
26FEB26 12.50 P 0.00 0.00 0.00 0.65 +0.01 22 0 91 0
26FEB26 13.00 P 0.00 0.00 0.00 1.09 +0.05 25 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.08 +0.01 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.04 +0.03 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.54 +0.03 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.09 +0.08 62 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.53 +0.02 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.03 -0.08 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 24 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 25 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.14 0.00 24 0 190 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 0.00 24 0 308 0
30MAR26 12.00 P 0.00 0.00 0.00 0.48 0.00 23 0 74 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 0.00 24 0 106 0
30MAR26 13.00 P 0.00 0.00 0.00 1.16 +0.01 24 0 80 0
30MAR26 13.50 P 0.00 0.00 0.00 1.57 +0.01 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.08 +0.01 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.57 +0.06 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.06 +0.05 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.54 +0.03 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.09 +0.08 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.56 +0.05 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.03 -0.08 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.57 +0.06 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 0.00 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 8 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.58 +0.01 24 0 200 0
29APR26 12.50 P 0.85 0.85 0.85 0.88 +0.02 24 3 204 +3
29APR26 13.00 P 0.00 0.00 0.00 1.23 +0.01 24 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.68 +0.06 27 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.13 +0.06 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.57 +0.06 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.06 +0.05 31 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.54 +0.03 31 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.09 +0.08 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.58 +0.07 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.08 -0.03 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 25 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.01 25 0 22 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 0.00 25 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.01 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 +0.01 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 +0.01 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 +0.02 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.22 +0.02 24 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.56 +0.01 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.94 +0.02 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.35 +0.02 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.78 +0.02 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.09 -0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.58 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 0.00 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 0.00 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 0.00 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.01 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 0.00 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 0.00 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 +0.01 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 +0.03 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 +0.03 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.63 -0.01 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 +0.02 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.51 +0.05 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.96 +0.05 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.41 +0.04 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.86 +0.01 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.33 +0.01 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.81 +0.03 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 +0.01 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 -0.01 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.80 +0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 0.00 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 -0.01 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 +0.02 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 +0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 +0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 +0.03 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.16 +0.03 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.57 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.03 +0.04 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.48 +0.04 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.93 +0.05 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.39 +0.05 31 0 0 0
TOTAL PUT 201 5,946 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 61.35
29JAN26 41.00 C 0.00 0.00 0.00 20.48 +0.54 140 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.38 +0.50 87 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.60 +0.67 145 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 17.38 +0.47 73 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.38 +0.47 66 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 15.38 +0.44 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.38 +0.48 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.38 +0.46 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 12.39 +0.45 59 0 50 0
29JAN26 50.00 C 0.00 0.00 0.00 11.38 +0.45 0 0 48 0
29JAN26 52.50 C 9.35 9.35 9.35 9.12 +0.66 75 1 320 -1
29JAN26 55.00 C 6.43 6.43 6.43 6.39 +0.48 29 13 5,664 0
29JAN26 57.50 C 3.40 4.07 3.40 4.03 +0.50 34 3 1,443 0
29JAN26 60.00 C 1.50 1.94 1.45 1.90 +0.24 29 205 1,135 +131
29JAN26 62.50 C 0.65 0.82 0.51 0.66 +0.06 30 364 1,798 +83
29JAN26 65.00 C 0.25 0.25 0.18 0.16 +0.02 31 94 421 +14
29JAN26 67.50 C 0.00 0.00 0.00 0.03 0.00 32 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.80 +0.79 78 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.60 +0.56 61 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.48 +0.44 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.74 +0.67 63 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.95 +0.88 68 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.84 +0.79 60 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.74 +0.35 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.50 +0.14 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.85 +0.84 49 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 9.32 +0.67 38 0 82 0
26FEB26 55.00 C 0.00 0.00 0.00 6.50 +0.18 0 0 374 0
26FEB26 57.50 C 0.00 0.00 0.00 4.58 +0.43 26 0 584 0
26FEB26 60.00 C 2.80 2.84 2.40 2.83 +0.31 26 27 942 -5
26FEB26 62.50 C 1.70 1.70 1.40 1.60 +0.15 26 82 597 -17
26FEB26 65.00 C 0.79 0.94 0.77 0.82 +0.11 26 93 664 +30
26FEB26 67.50 C 0.45 0.45 0.45 0.36 +0.05 26 30 135 0
26FEB26 70.00 C 0.28 0.28 0.28 0.14 +0.02 26 15 28 0
26FEB26 72.50 C 0.00 0.00 0.00 0.05 0.00 26 0 35 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.67 +0.65 86 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.70 +0.66 84 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.83 +0.74 89 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.53 +0.43 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.54 +0.23 47 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.87 +0.83 79 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 25.55 +0.46 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.45 +0.27 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.74 +0.27 62 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 22.56 +0.35 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 21.91 +0.74 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.48 +0.40 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 19.80 +0.72 53 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 18.79 +0.59 49 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 17.67 +0.63 39 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 16.74 +0.56 41 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 15.95 +0.88 46 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 15.06 +0.93 47 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 13.94 +0.55 40 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 12.89 +0.53 36 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 11.85 +0.80 32 0 2,886 0
30MAR26 52.50 C 0.00 0.00 0.00 9.36 +0.39 26 0 1,390 0
30MAR26 55.00 C 0.00 0.00 0.00 6.99 +0.40 22 0 853 0
30MAR26 57.50 C 0.00 0.00 0.00 5.23 +0.42 25 0 454 0
30MAR26 60.00 C 3.65 3.65 3.55 3.62 +0.32 25 25 712 +13
30MAR26 62.50 C 2.50 2.50 2.25 2.44 +0.21 26 29 691 +29
30MAR26 65.00 C 1.22 1.70 1.22 1.57 +0.18 27 168 373 +30
30MAR26 67.50 C 0.99 1.08 0.99 0.93 +0.12 26 60 272 0
30MAR26 70.00 C 0.64 0.64 0.64 0.53 +0.08 26 15 273 +15
30MAR26 72.50 C 0.47 0.48 0.47 0.28 +0.05 26 85 266 +40
30MAR26 75.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 208 0
30MAR26 77.50 C 0.18 0.21 0.18 0.07 +0.01 26 15 15 +15
30MAR26 80.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 20.16 +0.95 52 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.79 +0.34 36 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.67 +0.09 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.74 +0.02 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.95 +0.53 36 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.21 +0.50 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.22 +0.70 37 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.89 +0.53 27 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.85 +0.28 23 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.68 +0.18 26 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 7.81 +0.63 28 0 120 0
29APR26 57.50 C 0.00 0.00 0.00 5.70 +0.42 25 0 749 0
29APR26 60.00 C 3.72 3.72 3.72 4.13 +0.32 25 4 834 +4
29APR26 62.50 C 0.00 0.00 0.00 2.95 +0.25 25 0 115 0
29APR26 65.00 C 0.00 0.00 0.00 2.06 +0.18 26 0 379 0
29APR26 67.50 C 1.40 1.43 1.40 1.34 +0.11 26 60 168 0
29APR26 70.00 C 0.00 0.00 0.00 0.85 +0.08 26 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.52 +0.06 25 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 15 0
29APR26 77.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 36 0
29APR26 80.00 C 0.26 0.26 0.26 0.10 +0.01 25 20 20 +20
29APR26 82.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.87 +0.61 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.57 +0.32 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.56 +0.28 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.74 +0.27 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.59 +0.19 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.91 +0.56 40 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 20.78 +0.19 28 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 20.16 +0.82 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.10 +0.65 39 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 17.79 +0.21 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 16.89 +0.17 28 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 15.95 +0.53 28 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 15.21 +0.50 33 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 14.22 +0.68 31 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 13.24 +0.55 29 0 8 0
29JUN26 50.00 C 12.22 12.22 12.22 11.92 +0.20 19 12 276 0
29JUN26 52.50 C 0.00 0.00 0.00 9.80 +0.30 23 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 7.83 +0.28 24 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 6.11 +0.24 24 0 104 0
29JUN26 60.00 C 0.00 0.00 0.00 4.66 +0.21 24 0 34 0
29JUN26 62.50 C 3.45 3.45 3.45 3.48 +0.10 25 1 303 0
29JUN26 65.00 C 2.68 2.68 2.48 2.59 +0.15 25 178 1,396 +178
29JUN26 67.50 C 2.04 2.09 2.04 1.82 +0.11 25 107 973 +107
29JUN26 70.00 C 0.00 0.00 0.00 1.25 +0.08 25 0 71 0
29JUN26 72.50 C 0.00 0.00 0.00 0.84 +0.05 25 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 0.56 +0.04 25 0 72 0
29JUN26 77.50 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.78 +0.19 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.16 +0.82 37 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.10 +0.65 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.79 +0.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.93 +0.21 26 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 15.95 +0.38 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.21 +0.50 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.22 +0.46 26 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 13.24 +0.47 25 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 12.21 +0.49 23 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 10.06 +0.36 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 8.16 +0.22 22 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 6.61 -0.02 23 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 5.33 +0.02 24 0 140 0
29SEP26 62.50 C 0.00 0.00 0.00 4.05 -0.16 23 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 3.17 -0.12 23 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 2.53 +0.06 24 0 170 0
29SEP26 70.00 C 0.00 0.00 0.00 1.91 -0.04 24 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 1.44 -0.10 24 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 1.07 -0.09 24 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.76 -0.08 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.55 -0.07 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 -0.07 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.16 +0.82 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.10 +0.63 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.92 +0.34 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.95 +0.23 23 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 15.95 +0.38 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.21 +0.50 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.22 +0.46 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.24 +0.47 22 0 5 0
30DEC26 50.00 C 12.16 12.16 12.16 12.30 +0.04 21 12 15 0
30DEC26 52.50 C 0.00 0.00 0.00 10.31 +0.40 21 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 8.47 +0.35 21 0 333 0
30DEC26 57.50 C 0.00 0.00 0.00 7.19 +0.32 22 0 17 0
30DEC26 60.00 C 5.59 5.59 5.59 5.69 +0.10 21 3 20 +3
30DEC26 62.50 C 0.00 0.00 0.00 4.59 +0.10 22 0 17 0
30DEC26 65.00 C 3.68 3.68 3.63 3.67 +0.21 22 150 491 +150
30DEC26 67.50 C 0.00 0.00 0.00 3.00 +0.11 22 0 36 0
30DEC26 70.00 C 2.38 2.38 2.38 2.43 +0.16 22 2 17 +2
30DEC26 72.50 C 2.00 2.00 2.00 1.89 +0.13 22 14 36 +14
30DEC26 75.00 C 0.00 0.00 0.00 1.45 +0.10 22 0 88 0
30DEC26 77.50 C 0.00 0.00 0.00 1.10 +0.08 22 0 27 0
30DEC26 80.00 C 0.00 0.00 0.00 0.82 +0.07 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.62 +0.05 22 0 0 0
TOTAL CALL 1,887 35,010 +855
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 128 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 232 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 183 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,218 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,181 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 973 0
29JAN26 57.50 P 0.15 0.17 0.15 0.10 -0.09 31 30 607 0
29JAN26 60.00 P 0.54 0.70 0.46 0.55 -0.23 30 472 712 +194
29JAN26 62.50 P 1.75 2.29 1.60 1.77 -0.48 30 596 376 +136
29JAN26 65.00 P 0.00 0.00 0.00 3.82 -0.56 33 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 6.16 -0.57 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 8.91 -0.24 67 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.48 -0.17 84 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.06 -0.09 102 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.15 -0.50 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.65 -0.50 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.15 -0.50 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 69 0
26FEB26 48.00 P 0.05 0.05 0.05 0.01 0.00 31 20 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 263 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 571 0
26FEB26 55.00 P 0.26 0.28 0.22 0.20 -0.06 26 331 562 +234
26FEB26 57.50 P 0.59 0.68 0.53 0.56 -0.13 26 57 484 +21
26FEB26 60.00 P 1.29 1.42 1.23 1.30 -0.26 25 67 562 +33
26FEB26 62.50 P 0.00 0.00 0.00 2.58 -0.41 26 0 46 0
26FEB26 65.00 P 0.00 0.00 0.00 4.38 -0.45 27 0 65 0
26FEB26 67.50 P 0.00 0.00 0.00 6.32 -0.63 25 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.91 -0.50 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.48 -0.26 42 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.06 -0.09 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.15 -0.50 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.65 -0.50 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.15 -0.50 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 27 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 293 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 1,094 0
30MAR26 52.50 P 0.30 0.30 0.30 0.24 -0.04 26 15 849 +15
30MAR26 55.00 P 0.56 0.56 0.55 0.55 -0.07 26 62 662 -7
30MAR26 57.50 P 1.11 1.21 1.07 1.10 -0.14 26 25 239 +2
30MAR26 60.00 P 2.15 2.15 1.96 1.96 -0.27 25 103 203 +69
30MAR26 62.50 P 0.00 0.00 0.00 3.28 -0.36 26 0 2 0
30MAR26 65.00 P 4.79 4.79 4.79 4.98 -0.38 27 20 55 +20
30MAR26 67.50 P 0.00 0.00 0.00 6.62 -0.74 24 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 8.92 -0.59 26 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 11.48 -0.37 32 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.06 -0.51 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.15 -0.50 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.65 -0.50 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.15 -0.50 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 46 0
29APR26 50.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 34 0
29APR26 52.50 P 0.00 0.00 0.00 0.41 -0.06 25 0 161 0
29APR26 55.00 P 0.75 0.75 0.75 0.78 -0.11 25 20 156 +20
29APR26 57.50 P 1.40 1.48 1.40 1.42 -0.15 25 11 604 0
29APR26 60.00 P 0.00 0.00 0.00 2.34 -0.25 25 0 500 0
29APR26 62.50 P 3.57 3.57 3.57 3.67 -0.31 25 1 2 +1
29APR26 65.00 P 0.00 0.00 0.00 5.28 -0.43 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.26 -0.35 27 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.37 -0.33 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.48 -0.37 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.06 -0.51 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.15 -0.50 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.65 -0.50 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.15 -0.50 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 6 0
29JUN26 42.00 P 0.15 0.15 0.15 0.05 -0.01 25 12 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 99 0
29JUN26 47.00 P 0.34 0.34 0.34 0.26 -0.04 25 1 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.35 -0.04 25 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.45 -0.05 25 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.56 -0.08 25 0 226 0
29JUN26 52.50 P 0.00 0.00 0.00 0.99 -0.14 24 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 1.65 -0.17 24 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 2.52 -0.23 24 0 27 0
29JUN26 60.00 P 0.00 0.00 0.00 3.76 -0.17 25 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 5.16 -0.26 25 0 34 0
29JUN26 65.00 P 0.00 0.00 0.00 6.91 -0.20 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.89 -0.42 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.51 -0.80 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.97 -0.32 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.24 -0.62 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.31 -0.47 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.67 -0.49 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.08 -0.48 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.06 24 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 -0.09 24 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.24 -0.09 24 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.30 -0.13 24 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.40 -0.10 24 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.50 -0.14 24 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.64 -0.14 24 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.76 -0.20 24 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 0.97 -0.17 24 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 1.53 -0.23 24 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.26 -0.31 24 0 122 0
29SEP26 57.50 P 0.00 0.00 0.00 3.26 -0.31 24 0 59 0
29SEP26 60.00 P 4.68 4.68 4.68 4.51 -0.40 24 2 18 +2
29SEP26 62.50 P 0.00 0.00 0.00 5.95 -0.39 25 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 7.59 -0.40 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.42 -0.33 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.40 -0.50 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.37 -0.74 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.72 -0.50 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.52 -0.57 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.83 -0.56 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.18 -0.55 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 -0.03 22 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.52 -0.05 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.64 -0.06 22 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 0.79 -0.07 22 0 851 0
30DEC26 49.00 P 1.01 1.01 0.99 0.93 -0.11 22 15 15 +12
30DEC26 50.00 P 0.00 0.00 0.00 1.14 -0.11 22 0 64 0
30DEC26 52.50 P 0.00 0.00 0.00 1.71 -0.19 22 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 2.51 -0.24 22 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 3.56 -0.23 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 4.81 -0.10 23 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 6.22 -0.12 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.83 -0.31 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.57 -0.39 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.54 -0.40 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.57 -0.54 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.73 -0.54 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.00 -0.57 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.88 -0.51 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.23 -0.50 22 0 0 0
TOTAL PUT 1,860 20,764 +752
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 43.28
29JAN26 28.00 C 0.00 0.00 0.00 15.30 -0.06 98 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 14.30 -0.06 88 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.31 -0.05 99 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.31 -0.03 90 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.34 -0.02 99 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.32 -0.03 81 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.33 -0.17 77 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.32 -0.05 64 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.28 -0.19 0 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 6.32 -0.05 49 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 5.33 -0.04 45 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 4.31 -0.17 29 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 3.33 -0.04 29 0 383 0
29JAN26 41.00 C 0.00 0.00 0.00 2.36 -0.04 25 0 223 0
29JAN26 42.00 C 1.51 1.51 1.49 1.42 -0.11 20 5 302 0
29JAN26 43.00 C 0.67 0.67 0.67 0.69 -0.08 20 1 256 -1
29JAN26 44.00 C 0.00 0.00 0.00 0.27 -0.06 21 0 231 0
29JAN26 45.00 C 0.10 0.10 0.10 0.07 -0.03 20 30 160 +30
29JAN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 214 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 123 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 127 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.36 -0.07 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.39 -0.04 51 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.38 -0.05 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.40 -0.06 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.40 -0.05 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.38 -0.12 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.63 +0.02 50 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.42 -0.05 30 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.45 -0.15 29 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 5.47 -0.17 26 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 4.51 -0.14 24 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 3.63 +0.04 24 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 2.70 -0.04 21 0 43 0
26FEB26 42.00 C 0.00 0.00 0.00 1.93 -0.09 20 0 110 0
26FEB26 43.00 C 0.00 0.00 0.00 1.31 -0.08 20 0 98 0
26FEB26 44.00 C 0.00 0.00 0.00 0.84 -0.05 20 0 129 0
26FEB26 45.00 C 0.00 0.00 0.00 0.51 -0.05 20 0 50 0
26FEB26 46.00 C 0.30 0.30 0.30 0.29 -0.03 20 1 87 +1
26FEB26 47.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 199 0
26FEB26 48.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 49 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 0.00 21 0 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 21 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.41 -0.04 73 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.57 +0.11 94 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.39 -0.32 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.41 -0.25 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.41 -0.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.42 -0.06 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.42 -0.01 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.74 +0.25 73 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.44 -0.05 38 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 14.46 -0.47 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.49 -0.02 41 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 12.49 -0.30 37 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.64 +0.03 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.52 -0.01 33 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 9.53 -0.16 30 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 8.63 -0.08 33 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 7.58 -0.23 27 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 6.57 -0.26 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.48 -0.16 0 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.83 0.00 24 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 4.00 -0.02 23 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 3.20 -0.07 22 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.56 -0.07 23 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 1.99 -0.06 23 0 83 0
30MAR26 44.00 C 1.45 1.45 1.44 1.49 -0.09 22 5 150 +5
30MAR26 45.00 C 1.11 1.14 1.11 1.13 -0.05 23 16 130 +3
30MAR26 46.00 C 0.00 0.00 0.00 0.82 -0.04 23 0 75 0
30MAR26 47.00 C 0.00 0.00 0.00 0.58 -0.03 23 0 66 0
30MAR26 48.00 C 0.00 0.00 0.00 0.40 -0.02 23 0 79 0
30MAR26 49.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.92 +0.33 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.68 -0.11 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.64 +0.03 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.77 +0.24 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.66 -0.26 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.66 -0.27 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.58 -0.23 17 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.81 -0.19 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.92 -0.16 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.08 -0.14 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.24 +0.06 22 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.52 -0.03 22 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 2.88 -0.07 22 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.32 -0.06 22 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.84 -0.07 22 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.45 -0.05 22 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 1.13 -0.02 22 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.85 -0.02 22 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.63 -0.02 22 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 0.46 -0.01 22 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.57 -0.09 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.58 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.59 0.00 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.62 +0.02 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.74 +0.13 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.64 +0.02 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.66 -0.27 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.92 +0.28 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.68 -0.34 32 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 11.68 -0.32 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.77 +0.07 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.74 -0.28 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.77 -0.27 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.84 +0.01 23 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 6.94 -0.21 23 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 6.09 -0.18 23 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 5.25 -0.17 22 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 4.48 -0.05 22 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.78 -0.03 22 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 3.16 +0.04 22 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.59 -0.05 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 2.16 -0.03 22 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.75 -0.05 22 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.40 -0.04 22 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 1.10 -0.04 22 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.86 -0.03 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.51 -0.02 22 0 35 0
29JUN26 52.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.74 +0.13 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.64 +0.02 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.66 -0.27 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.92 +0.27 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.68 -0.34 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.68 -0.32 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.77 -0.22 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.76 -0.30 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.84 -0.20 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.93 -0.16 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.04 -0.25 22 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 6.22 -0.05 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.39 -0.12 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.68 +0.01 21 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.00 -0.08 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.46 -0.02 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.95 -0.06 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.50 -0.08 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.11 -0.09 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.84 -0.01 21 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 1.56 -0.05 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.30 -0.06 21 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.08 -0.05 21 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.88 -0.05 21 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.92 +0.27 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.68 -0.34 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.72 -0.28 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.77 -0.22 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.81 -0.25 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.84 -0.20 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.98 -0.24 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.12 -0.17 20 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 6.33 -0.07 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 5.54 -0.10 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.93 -0.03 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.30 -0.09 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.76 -0.09 19 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.32 -0.07 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.87 -0.09 20 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.49 -0.09 20 0 5 0
30DEC26 46.00 C 2.15 2.20 2.15 2.21 -0.03 20 2 16 +2
30DEC26 47.00 C 0.00 0.00 0.00 1.92 -0.10 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.69 -0.08 20 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.44 -0.07 20 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 1.23 -0.07 20 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 0.81 -0.05 20 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 0.50 -0.06 20 0 10 0
TOTAL CALL 60 5,270 +40
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 199 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 446 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 368 0
29JAN26 41.00 P 0.05 0.05 0.05 0.02 -0.01 20 4 176 -4
29JAN26 42.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 149 0
29JAN26 43.00 P 0.00 0.00 0.00 0.40 -0.01 21 0 144 0
29JAN26 44.00 P 0.00 0.00 0.00 0.99 +0.01 22 0 37 0
29JAN26 45.00 P 0.00 0.00 0.00 1.82 +0.07 24 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 2.75 +0.08 26 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 3.75 +0.09 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 4.76 -0.04 42 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 5.73 -0.10 41 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 9.23 +0.01 60 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.73 -0.28 73 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.02 0.00 20 0 23 0
26FEB26 39.00 P 0.11 0.11 0.11 0.05 -0.01 20 10 67 -10
26FEB26 40.00 P 0.17 0.17 0.17 0.13 -0.01 20 4 44 -4
26FEB26 41.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 78 0
26FEB26 42.00 P 0.54 0.54 0.54 0.54 0.00 20 10 28 +10
26FEB26 43.00 P 0.00 0.00 0.00 0.91 +0.01 20 0 56 0
26FEB26 44.00 P 0.00 0.00 0.00 1.45 +0.04 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 2.15 +0.06 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 2.94 +0.07 21 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 3.90 +0.16 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.78 -0.02 23 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.89 +0.06 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.23 0.00 33 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.73 -0.28 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 0.00 23 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 0.00 23 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.17 0.00 23 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.29 0.00 23 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.47 0.00 23 0 175 0
30MAR26 41.00 P 0.72 0.72 0.72 0.73 +0.02 23 30 72 0
30MAR26 42.00 P 1.07 1.07 1.07 1.02 0.00 22 3 123 +3
30MAR26 43.00 P 0.00 0.00 0.00 1.46 +0.03 22 0 88 0
30MAR26 44.00 P 0.00 0.00 0.00 2.01 +0.06 23 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 2.68 +0.10 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.36 -0.02 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 4.15 +0.10 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.99 -0.04 24 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.90 +0.07 25 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.83 -0.07 25 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.50 +0.07 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.73 -0.28 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.10 0.00 22 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.17 0.00 22 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.28 0.00 22 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.44 0.00 22 0 11 0
29APR26 40.00 P 0.00 0.00 0.00 0.65 +0.02 22 0 12 0
29APR26 41.00 P 0.00 0.00 0.00 0.90 +0.01 22 0 19 0
29APR26 42.00 P 0.00 0.00 0.00 1.26 +0.03 22 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 1.71 +0.06 22 0 77 0
29APR26 44.00 P 0.00 0.00 0.00 2.24 +0.06 22 0 23 0
29APR26 45.00 P 0.00 0.00 0.00 2.85 +0.06 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.56 -0.03 22 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 4.32 -0.03 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.13 -0.04 23 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.02 +0.19 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.92 +0.02 24 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.50 +0.07 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.73 -0.28 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 23 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 0.00 22 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 0.00 22 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 0.00 22 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.25 0.00 22 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.37 0.00 22 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 0.00 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.73 -0.04 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.02 -0.02 21 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 1.33 +0.01 21 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 1.73 +0.02 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.19 +0.03 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 2.70 0.00 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.33 +0.01 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.96 +0.09 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.68 +0.13 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.45 +0.08 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.30 +0.02 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.18 -0.11 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.06 +0.32 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.27 +0.05 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.67 -0.09 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 -0.01 21 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.47 0.00 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.85 +0.01 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 +0.04 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.45 +0.01 21 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.78 -0.03 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.21 +0.01 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 2.69 +0.01 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.26 +0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.85 +0.01 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.52 +0.02 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.21 +0.04 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.67 -0.32 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.72 +0.14 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.51 +0.22 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.35 -0.08 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.57 -0.09 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.89 +0.03 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 31.00 P 0.28 0.28 0.28 0.16 -0.01 20 2 18 -2
30DEC26 32.00 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.46 0.00 20 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.60 -0.03 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.81 +0.01 20 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.06 +0.02 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.35 +0.04 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.67 +0.05 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.05 +0.05 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.49 +0.06 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.99 +0.06 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.54 +0.09 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.13 +0.01 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.77 0.00 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.41 -0.03 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.18 +0.03 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.93 +0.02 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.75 +0.03 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.51 -0.08 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.67 -0.12 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.96 -0.02 23 0 0 0
TOTAL PUT 63 4,571 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 32.98
29JAN26 15.00 C 0.00 0.00 0.00 18.00 -0.41 206 0 880 0
29JAN26 15.50 C 0.00 0.00 0.00 17.50 -0.41 197 0 480 0
29JAN26 16.00 C 0.00 0.00 0.00 17.31 -0.10 326 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 16.51 -0.40 196 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 16.01 -0.40 188 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 15.75 -0.16 277 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 14.99 -0.58 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.49 -0.42 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 14.06 -0.35 191 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 13.79 -0.11 244 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 12.99 -0.42 0 0 283 0
29JAN26 21.00 C 0.00 0.00 0.00 12.34 -0.08 224 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 10.98 -0.44 0 0 650 0
29JAN26 23.00 C 10.10 10.10 10.10 10.22 -0.20 168 30 1,464 -30
29JAN26 24.00 C 0.00 0.00 0.00 9.16 -0.30 141 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 8.00 -0.57 71 0 1,713 0
29JAN26 26.00 C 0.00 0.00 0.00 7.00 -0.40 60 0 2,774 0
29JAN26 27.00 C 0.00 0.00 0.00 6.15 -0.40 96 0 1,267 0
29JAN26 28.00 C 4.60 4.60 4.60 5.01 -0.43 51 2 2,996 0
29JAN26 29.00 C 0.00 0.00 0.00 4.15 -0.31 68 0 2,937 0
29JAN26 30.00 C 3.20 3.20 2.68 3.03 -0.40 37 40 2,605 0
29JAN26 31.00 C 1.76 2.15 1.76 2.16 -0.52 41 7 2,251 -4
29JAN26 32.00 C 1.23 1.53 1.10 1.42 -0.38 43 70 2,614 -50
29JAN26 33.00 C 0.78 1.04 0.64 0.86 -0.29 44 1,558 4,549 +1,020
29JAN26 34.00 C 0.40 0.57 0.33 0.49 -0.21 45 175 1,772 +49
29JAN26 35.00 C 0.19 0.31 0.19 0.28 -0.13 48 148 1,023 +92
29JAN26 36.00 C 0.09 0.18 0.09 0.16 -0.06 50 17 517 -5
29JAN26 37.00 C 0.05 0.05 0.05 0.09 -0.02 53 33 494 -25
29JAN26 38.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 425 0
29JAN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 469 0
29JAN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 681 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 16.53 -0.58 74 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 16.01 -0.44 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 15.75 -0.17 126 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 15.03 -0.54 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 14.57 -0.38 85 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 14.12 -0.34 93 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 13.79 -0.34 111 0 0 0
26FEB26 20.00 C 12.63 12.79 12.61 13.04 -0.37 54 80 204 +80
26FEB26 21.00 C 0.00 0.00 0.00 12.35 -0.07 103 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 11.07 -0.35 59 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 10.22 -0.30 75 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 9.16 -0.30 61 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 8.15 -0.42 53 0 493 0
26FEB26 26.00 C 6.90 7.05 6.90 7.17 -0.29 49 3 315 -3
26FEB26 27.00 C 5.94 6.30 5.94 6.15 -0.52 40 110 668 -10
26FEB26 28.00 C 0.00 0.00 0.00 5.22 -0.38 39 0 1,378 0
26FEB26 29.00 C 4.16 4.45 4.12 4.47 -0.29 44 79 2,098 +29
26FEB26 30.00 C 3.35 3.79 3.34 3.52 -0.50 38 125 2,229 +55
26FEB26 31.00 C 2.61 2.88 2.45 2.82 -0.39 39 276 833 -105
26FEB26 32.00 C 2.19 2.25 2.19 2.15 -0.32 38 5 514 +3
26FEB26 33.00 C 1.43 1.72 1.42 1.63 -0.28 38 281 611 +65
26FEB26 34.00 C 1.00 1.35 1.00 1.19 -0.22 38 154 653 +16
26FEB26 35.00 C 0.83 1.00 0.73 0.90 -0.17 39 238 1,713 +109
26FEB26 36.00 C 0.57 0.75 0.54 0.66 -0.12 40 251 584 +162
26FEB26 37.00 C 0.48 0.48 0.47 0.48 -0.07 41 557 888 +496
26FEB26 38.00 C 0.36 0.36 0.34 0.35 -0.03 41 155 337 +55
26FEB26 39.00 C 0.21 0.29 0.21 0.25 -0.01 42 626 804 +499
26FEB26 40.00 C 0.22 0.22 0.20 0.17 0.00 42 17 432 +2
26FEB26 41.00 C 0.00 0.00 0.00 0.12 0.00 43 0 247 0
26FEB26 42.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 17 0
26FEB26 43.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 5 0
26FEB26 44.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 103 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 160 0
30MAR26 8.25 C 0.00 0.00 0.00 24.78 -0.42 113 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.54 -0.41 122 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.31 -0.39 132 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.09 -0.36 142 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.84 -0.36 138 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.54 -0.41 107 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.33 -0.37 128 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.32 -0.14 171 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.54 -0.42 89 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.24 -0.22 148 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.51 -0.45 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.06 -0.41 93 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.55 -0.42 73 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.05 -0.42 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.72 -0.18 118 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.06 -0.34 69 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 18.58 -0.33 80 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 18.00 -0.41 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 17.56 -0.36 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 17.31 -0.11 105 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 16.53 -0.58 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 16.07 -0.38 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 15.75 -0.18 88 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 15.08 -0.49 47 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 14.62 -0.33 63 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 14.13 -0.33 62 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 13.79 -0.34 77 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 13.33 -0.12 77 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 12.35 -0.11 72 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 11.07 -0.66 0 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 10.22 -0.30 50 0 898 0
30MAR26 24.00 C 9.20 9.20 9.20 9.20 -0.62 43 30 5,224 0
30MAR26 25.00 C 7.97 7.97 7.97 8.15 -0.55 32 5 9,258 0
30MAR26 26.00 C 0.00 0.00 0.00 7.59 -0.08 52 0 1,580 0
30MAR26 27.00 C 0.00 0.00 0.00 6.39 -0.52 38 0 2,510 0
30MAR26 28.00 C 5.70 5.70 5.60 5.66 -0.37 42 4 4,569 +2
30MAR26 29.00 C 0.00 0.00 0.00 4.95 -0.15 43 0 762 0
30MAR26 30.00 C 0.00 0.00 0.00 4.16 -0.07 41 0 3,847 0
30MAR26 31.00 C 3.13 3.45 3.12 3.44 -0.36 40 8 989 +3
30MAR26 32.00 C 2.52 2.99 2.52 2.95 -0.10 41 86 1,567 +80
30MAR26 33.00 C 2.10 2.11 2.10 2.33 -0.19 39 3 427 0
30MAR26 34.00 C 0.00 0.00 0.00 1.90 -0.22 39 0 661 0
30MAR26 35.00 C 1.45 1.45 1.45 1.54 -0.19 40 3 10,063 -3
30MAR26 36.00 C 0.00 0.00 0.00 1.26 -0.15 40 0 618 0
30MAR26 37.00 C 0.94 1.11 0.94 1.03 -0.13 41 195 1,470 -2
30MAR26 38.00 C 0.79 0.79 0.79 0.83 -0.12 41 19 462 +19
30MAR26 39.00 C 0.65 0.65 0.64 0.66 -0.11 42 96 180 +81
30MAR26 40.00 C 0.48 0.54 0.48 0.53 -0.09 42 217 297 +192
30MAR26 41.00 C 0.00 0.00 0.00 0.42 -0.08 42 0 215 0
30MAR26 42.00 C 0.36 0.39 0.36 0.33 -0.07 42 110 216 +84
30MAR26 43.00 C 0.00 0.00 0.00 0.26 -0.06 43 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 0.21 -0.05 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 7 0
29APR26 17.50 C 0.00 0.00 0.00 15.75 -0.23 70 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 15.34 -0.23 74 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.85 -0.14 71 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 14.13 -0.37 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.79 -0.34 61 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.33 -0.20 61 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.35 -0.21 57 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.32 -0.41 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.32 -0.31 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.39 -0.43 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.47 -0.29 42 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 7.59 -0.28 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.61 -0.40 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.87 -0.32 38 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 4.96 -0.68 35 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 4.57 -0.23 41 0 130 0
29APR26 31.00 C 3.78 3.78 3.78 3.80 -0.36 38 10 149 0
29APR26 32.00 C 0.00 0.00 0.00 3.26 -0.33 38 0 375 0
29APR26 33.00 C 2.76 2.76 2.76 2.82 -0.22 39 10 68 -10
29APR26 34.00 C 0.00 0.00 0.00 2.36 -0.23 39 0 17 0
29APR26 35.00 C 1.90 2.03 1.90 2.00 -0.20 39 30 562 +20
29APR26 36.00 C 1.53 1.62 1.53 1.70 -0.18 40 3 36 +2
29APR26 37.00 C 1.33 1.33 1.33 1.44 -0.15 40 1 39 0
29APR26 38.00 C 0.00 0.00 0.00 1.21 -0.15 41 0 20 0
29APR26 39.00 C 1.06 1.06 1.06 1.01 -0.14 41 2 3 +2
29APR26 40.00 C 0.00 0.00 0.00 0.84 -0.13 41 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 0.69 -0.13 41 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 0.57 -0.12 41 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.47 -0.11 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.39 -0.10 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.32 -0.09 42 0 7 0
29JUN26 10.00 C 0.00 0.00 0.00 23.32 -0.14 106 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.57 -0.39 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.24 -0.22 88 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.51 -0.46 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.06 -0.42 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.55 -0.43 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.13 -0.36 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.72 -0.27 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.15 -0.35 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 18.59 -0.41 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.05 -0.56 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.90 -0.12 71 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 17.31 -0.22 61 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.71 -0.40 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.44 -0.11 64 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 15.75 -0.31 46 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 15.34 -0.24 53 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 14.85 -0.24 51 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 14.13 -0.48 0 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 13.83 -0.30 44 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 13.46 -0.19 50 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 12.40 -0.29 42 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 11.48 -0.27 42 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 10.56 -0.26 41 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 9.62 -0.30 38 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 8.79 -0.26 39 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 7.96 -0.26 38 0 138 0
29JUN26 27.00 C 7.00 7.00 7.00 7.18 -0.36 38 4 2,034 -4
29JUN26 28.00 C 0.00 0.00 0.00 6.19 -0.68 34 0 2,342 0
29JUN26 29.00 C 0.00 0.00 0.00 5.69 -0.30 37 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 5.25 -0.06 40 0 4,843 0
29JUN26 31.00 C 4.15 4.15 4.15 4.42 -0.46 37 2 134 +2
29JUN26 32.00 C 0.00 0.00 0.00 3.99 -0.31 38 0 185 0
29JUN26 33.00 C 3.28 3.28 3.28 3.52 -0.26 38 1 260 +1
29JUN26 34.00 C 0.00 0.00 0.00 3.09 -0.25 38 0 183 0
29JUN26 35.00 C 0.00 0.00 0.00 2.74 -0.20 39 0 1,567 0
29JUN26 36.00 C 0.00 0.00 0.00 2.41 -0.19 39 0 1,272 0
29JUN26 37.00 C 0.00 0.00 0.00 2.15 -0.15 40 0 54 0
29JUN26 38.00 C 0.00 0.00 0.00 1.90 -0.13 40 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.68 -0.13 40 0 5 0
29JUN26 40.00 C 0.00 0.00 0.00 1.49 -0.11 41 0 26 0
29JUN26 41.00 C 0.00 0.00 0.00 1.32 -0.10 41 0 47 0
29JUN26 42.00 C 0.00 0.00 0.00 1.16 -0.11 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 1.03 -0.11 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.91 -0.11 42 0 6 0
29JUN26 45.00 C 0.86 0.86 0.86 0.80 -0.10 42 16 16 +16
29SEP26 14.50 C 0.00 0.00 0.00 18.72 -0.32 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.09 -0.52 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 17.90 -0.16 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.31 -0.26 54 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 16.76 -0.35 47 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 16.44 -0.16 56 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 15.80 -0.31 46 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 15.34 -0.29 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 14.86 -0.45 45 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 14.37 -0.31 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.86 -0.34 41 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 13.46 -0.27 44 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 12.47 -0.32 40 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 11.62 -0.26 41 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 10.74 -0.26 40 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 9.90 -0.26 40 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 9.06 -0.29 39 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 8.31 -0.27 39 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 7.60 -0.38 39 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 7.02 -0.14 40 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 6.28 -0.24 38 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 5.70 -0.23 38 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 5.18 -0.22 38 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 4.69 -0.22 38 0 194 0
29SEP26 33.00 C 0.00 0.00 0.00 4.26 -0.21 39 0 260 0
29SEP26 34.00 C 0.00 0.00 0.00 3.87 -0.20 39 0 239 0
29SEP26 35.00 C 0.00 0.00 0.00 3.50 -0.20 39 0 99 0
29SEP26 36.00 C 0.00 0.00 0.00 3.19 -0.18 39 0 1,377 0
29SEP26 37.00 C 0.00 0.00 0.00 2.88 -0.19 40 0 123 0
29SEP26 38.00 C 0.00 0.00 0.00 2.62 -0.16 40 0 636 0
29SEP26 39.00 C 0.00 0.00 0.00 2.35 -0.17 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 2.12 -0.20 40 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 1.92 -0.20 40 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.72 -0.23 40 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.55 -0.23 40 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 1.40 -0.24 40 0 6 0
29SEP26 45.00 C 1.32 1.32 1.32 1.26 -0.26 40 1 1 +1
30DEC26 17.00 C 0.00 0.00 0.00 16.44 -0.16 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.92 -0.20 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.45 -0.19 45 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 15.00 -0.31 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.42 -0.27 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.04 -0.18 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.56 -0.20 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.66 -0.20 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.85 -0.14 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.98 -0.18 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 10.17 -0.19 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.33 -0.28 36 0 0 0
30DEC26 26.00 C 8.28 8.28 8.28 8.80 -0.28 39 30 180 +30
30DEC26 27.00 C 0.00 0.00 0.00 7.99 -0.23 37 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 7.36 -0.22 37 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 6.74 -0.25 36 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 6.26 -0.19 37 0 34 0
30DEC26 31.00 C 0.00 0.00 0.00 5.70 -0.24 37 0 9 0
30DEC26 32.00 C 0.00 0.00 0.00 5.24 -0.24 37 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.86 -0.21 37 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 4.49 -0.18 38 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 4.23 -0.09 39 0 27 0
30DEC26 36.00 C 0.00 0.00 0.00 3.90 -0.12 39 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 3.60 -0.10 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.35 -0.09 39 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 3.13 -0.06 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.91 -0.06 40 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.71 -0.05 41 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.49 -0.15 40 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.42 -0.07 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.27 -0.07 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.13 -0.06 42 0 0 0
TOTAL CALL 5,923 130,228 +3,016
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 206 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 198 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 190 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 182 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 175 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 168 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,052 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,730 0
29JAN26 23.00 P 0.01 0.01 0.01 0.01 0.00 100 10 2,318 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,200 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,080 0
29JAN26 26.00 P 0.03 0.03 0.03 0.01 0.00 69 135 3,059 -135
29JAN26 27.00 P 0.03 0.03 0.03 0.01 0.00 59 364 2,443 -4
29JAN26 28.00 P 0.04 0.04 0.04 0.02 0.00 55 110 2,263 +90
29JAN26 29.00 P 0.06 0.07 0.05 0.04 -0.01 50 56 2,375 -11
29JAN26 30.00 P 0.14 0.14 0.13 0.10 +0.01 48 27 2,616 -16
29JAN26 31.00 P 0.31 0.31 0.18 0.22 +0.02 46 125 1,346 -12
29JAN26 32.00 P 0.55 0.66 0.40 0.45 +0.06 44 256 4,663 +25
29JAN26 33.00 P 0.94 1.20 0.75 0.87 +0.13 44 72 769 +4
29JAN26 34.00 P 1.65 1.90 1.43 1.50 +0.25 46 50 117 +42
29JAN26 35.00 P 0.00 0.00 0.00 2.36 +0.39 53 0 55 0
29JAN26 36.00 P 0.00 0.00 0.00 3.24 +0.37 57 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 4.08 +0.38 51 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.21 +0.57 76 0 20 0
29JAN26 39.00 P 0.00 0.00 0.00 6.04 +0.43 58 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.24 +0.56 99 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.02 +0.34 0 0 0 0
29JAN26 42.00 P 9.32 9.32 9.32 9.02 +0.42 0 10 0 -10
29JAN26 43.00 P 0.00 0.00 0.00 10.02 +0.34 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.02 +0.34 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.02 +0.34 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,794 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 526 0
26FEB26 24.00 P 0.04 0.04 0.03 0.01 0.00 42 47 1,183 +16
26FEB26 25.00 P 0.05 0.05 0.05 0.03 0.00 43 49 1,384 +49
26FEB26 26.00 P 0.09 0.09 0.09 0.05 0.00 41 3 1,399 0
26FEB26 27.00 P 0.16 0.16 0.16 0.10 +0.01 41 48 1,828 0
26FEB26 28.00 P 0.23 0.23 0.23 0.18 +0.02 40 2 1,443 +2
26FEB26 29.00 P 0.39 0.39 0.27 0.31 +0.04 40 74 2,232 -8
26FEB26 30.00 P 0.55 0.62 0.48 0.48 +0.05 39 728 1,449 +408
26FEB26 31.00 P 0.85 0.92 0.73 0.74 +0.08 38 150 892 +112
26FEB26 32.00 P 1.29 1.30 1.09 1.09 +0.11 38 164 976 +78
26FEB26 33.00 P 1.77 1.81 1.51 1.58 +0.18 39 162 498 +61
26FEB26 34.00 P 2.35 2.35 2.18 2.16 +0.24 39 87 124 +87
26FEB26 35.00 P 0.00 0.00 0.00 2.78 +0.21 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.61 +0.34 40 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 4.44 +0.42 41 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 5.44 +0.58 47 0 5 0
26FEB26 39.00 P 0.00 0.00 0.00 6.24 +0.38 44 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 7.24 +0.41 49 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.12 +0.24 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.25 +0.52 58 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.16 +0.46 57 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.33 +0.65 70 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.06 +0.38 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 334 0
30MAR26 18.00 P 0.01 0.01 0.01 0.01 0.00 55 17 857 +15
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 632 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 863 0
30MAR26 21.00 P 0.04 0.05 0.04 0.02 +0.01 46 100 2,032 -93
30MAR26 22.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 14,507 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 3,141 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 +0.06 44 0 10,823 0
30MAR26 25.00 P 0.00 0.00 0.00 0.16 +0.09 43 0 1,783 0
30MAR26 26.00 P 0.00 0.00 0.00 0.24 +0.11 42 0 3,870 0
30MAR26 27.00 P 0.40 0.40 0.38 0.36 +0.14 42 60 526 +45
30MAR26 28.00 P 0.54 0.54 0.46 0.51 +0.15 41 30 5,809 +15
30MAR26 29.00 P 0.78 0.78 0.70 0.72 +0.16 41 51 1,192 +15
30MAR26 30.00 P 1.05 1.05 0.97 0.98 +0.16 40 46 1,441 +22
30MAR26 31.00 P 1.44 1.47 1.25 1.29 +0.13 39 76 332 +35
30MAR26 32.00 P 1.79 1.79 1.68 1.70 +0.15 39 53 339 +25
30MAR26 33.00 P 0.00 0.00 0.00 2.19 +0.16 39 0 398 0
30MAR26 34.00 P 2.78 2.78 2.78 2.77 +0.22 40 30 342 +30
30MAR26 35.00 P 3.30 3.30 3.30 3.42 +0.27 40 80 139 +80
30MAR26 36.00 P 0.00 0.00 0.00 4.10 +0.27 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.93 +0.36 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.62 +0.25 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.59 +0.30 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.44 +0.32 43 0 46 0
30MAR26 41.00 P 0.00 0.00 0.00 8.14 +0.10 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.25 +0.31 44 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.23 +0.36 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.33 +0.52 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.11 +0.35 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 0.00 38 0 22 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 0.00 39 0 6 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 145 0
29APR26 26.00 P 0.35 0.35 0.35 0.29 -0.02 38 5 79 +5
29APR26 27.00 P 0.56 0.56 0.50 0.45 -0.01 38 14 609 +4
29APR26 28.00 P 0.00 0.00 0.00 0.66 +0.02 38 0 560 0
29APR26 29.00 P 0.00 0.00 0.00 0.93 +0.07 38 0 759 0
29APR26 30.00 P 1.35 1.36 1.20 1.24 +0.10 38 16 875 0
29APR26 31.00 P 0.00 0.00 0.00 1.61 +0.13 38 0 132 0
29APR26 32.00 P 2.04 2.04 2.01 2.05 +0.14 38 98 574 0
29APR26 33.00 P 0.00 0.00 0.00 2.57 +0.16 39 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 3.15 +0.21 39 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 3.79 +0.28 39 0 82 0
29APR26 36.00 P 0.00 0.00 0.00 4.47 +0.29 40 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 5.23 +0.29 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.98 +0.29 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.59 +0.01 37 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.66 +0.24 42 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.26 -0.02 36 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.35 +0.19 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.57 +0.51 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.33 +0.36 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.14 +0.24 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 168 0
29JUN26 16.00 P 0.04 0.04 0.04 0.01 0.00 43 100 282 -10
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 349 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 1,213 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 1,007 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 1,133 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 489 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 +0.06 37 0 375 0
29JUN26 25.00 P 0.00 0.00 0.00 0.42 +0.08 37 0 5,661 0
29JUN26 26.00 P 0.70 0.70 0.64 0.59 +0.09 37 10 2,452 +10
29JUN26 27.00 P 0.00 0.00 0.00 0.81 +0.10 37 0 173 0
29JUN26 28.00 P 1.23 1.23 1.23 1.09 +0.12 38 15 44 +15
29JUN26 29.00 P 0.00 0.00 0.00 1.41 +0.14 38 0 107 0
29JUN26 30.00 P 0.00 0.00 0.00 1.79 +0.15 38 0 70 0
29JUN26 31.00 P 0.00 0.00 0.00 2.21 +0.14 38 0 112 0
29JUN26 32.00 P 2.60 2.60 2.55 2.65 +0.13 38 20 251 0
29JUN26 33.00 P 3.36 3.36 3.36 3.19 +0.30 39 2 11 +2
29JUN26 34.00 P 0.00 0.00 0.00 3.78 +0.23 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.39 +0.23 39 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.07 +0.25 39 0 1,200 0
29JUN26 37.00 P 0.00 0.00 0.00 5.83 +0.32 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.54 +0.26 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.36 +0.31 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.15 +0.12 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.00 +0.26 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.87 +0.29 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.66 +0.21 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.71 +0.39 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.46 +0.25 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 713 0
29SEP26 20.00 P 0.26 0.26 0.26 0.14 -0.01 35 15 4,110 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 0.00 36 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 0.00 36 0 3,934 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 +0.01 37 0 412 0
29SEP26 26.00 P 1.18 1.18 1.18 1.14 +0.06 37 2 553 0
29SEP26 27.00 P 1.51 1.51 1.51 1.43 +0.07 37 100 2,370 +100
29SEP26 28.00 P 1.85 1.86 1.74 1.76 +0.09 37 77 261 0
29SEP26 29.00 P 0.00 0.00 0.00 2.12 +0.13 37 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 2.55 +0.12 37 0 760 0
29SEP26 31.00 P 0.00 0.00 0.00 3.02 +0.13 37 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 3.54 +0.16 38 0 30 0
29SEP26 33.00 P 4.25 4.25 4.25 4.10 +0.17 38 15 225 +15
29SEP26 34.00 P 0.00 0.00 0.00 4.70 +0.21 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.31 +0.19 38 0 30 0
29SEP26 36.00 P 0.00 0.00 0.00 5.98 +0.19 38 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.64 +0.16 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.42 +0.18 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.19 +0.20 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.90 +0.17 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.72 +0.16 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.54 +0.16 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.37 +0.16 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.22 +0.16 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.15 +0.23 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 0.00 34 0 21 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 0.00 34 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 0.00 34 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 0.00 34 0 59 0
30DEC26 21.00 P 0.54 0.54 0.54 0.35 +0.01 34 30 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 +0.01 34 0 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.01 35 0 112 0
30DEC26 24.00 P 0.92 0.92 0.92 0.89 +0.05 35 10 222 +10
30DEC26 25.00 P 1.18 1.18 1.18 1.15 +0.07 36 2 467 +2
30DEC26 26.00 P 1.51 1.51 1.51 1.44 +0.04 36 19 294 +19
30DEC26 27.00 P 0.00 0.00 0.00 1.75 +0.02 36 0 165 0
30DEC26 28.00 P 0.00 0.00 0.00 2.15 +0.05 36 0 23 0
30DEC26 29.00 P 2.59 2.59 2.59 2.58 +0.09 37 2 3 +2
30DEC26 30.00 P 3.10 3.10 2.96 3.03 +0.10 37 4 53 +3
30DEC26 31.00 P 0.00 0.00 0.00 3.53 +0.12 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.05 +0.12 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.63 +0.14 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 5.24 +0.15 38 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 5.89 +0.16 38 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 6.58 +0.19 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.24 +0.15 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.98 +0.17 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.72 +0.17 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.68 +0.38 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.27 +0.17 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.06 +0.16 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.95 +0.23 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.72 +0.17 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.62 +0.23 41 0 0 0
TOTAL PUT 3,828 159,815 +1,145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.30
29JAN26 47.00 C 0.00 0.00 0.00 26.33 -0.20 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 25.33 -0.17 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 24.33 +0.44 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.33 +0.44 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.83 +0.44 0 0 0 0
29JAN26 55.00 C 18.00 18.25 18.00 18.34 +0.45 69 8 4 -8
29JAN26 57.50 C 0.00 0.00 0.00 15.84 +0.45 56 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 13.34 +0.45 44 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 11.17 +0.77 80 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 8.34 +0.21 0 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 5.84 +0.28 0 0 516 0
29JAN26 70.00 C 0.00 0.00 0.00 3.35 +0.47 13 0 736 0
29JAN26 72.50 C 0.91 0.97 0.85 1.04 +0.25 11 95 480 -13
29JAN26 75.00 C 0.00 0.00 0.00 0.09 +0.03 13 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 12 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 26.33 -0.20 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.33 -0.17 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.33 +0.33 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.00 +1.11 85 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.85 +0.41 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.36 -0.11 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.44 +0.97 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.37 +0.05 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 11.17 +0.32 33 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 8.39 +0.11 0 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 5.95 +0.39 0 0 234 0
26FEB26 70.00 C 3.20 3.20 3.20 3.51 +0.29 7 1 389 0
26FEB26 72.50 C 1.46 1.46 1.46 1.52 +0.21 10 2 328 +2
26FEB26 75.00 C 0.45 0.45 0.36 0.41 +0.07 10 136 240 +134
26FEB26 77.50 C 0.00 0.00 0.00 0.07 +0.02 10 0 150 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 0 69 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.83 +0.50 75 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.33 -0.20 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.38 -0.34 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.38 -0.19 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.00 +1.11 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.98 -0.17 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.36 -0.23 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.44 +0.91 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.40 -0.06 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.17 +0.32 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.53 +0.20 13 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 5.95 +0.39 0 0 720 0
30MAR26 70.00 C 3.35 3.37 3.35 3.59 +0.30 8 31 445 +11
30MAR26 72.50 C 1.52 1.75 1.52 1.75 +0.19 10 71 554 -11
30MAR26 75.00 C 0.63 0.66 0.63 0.66 +0.09 11 43 184 -5
30MAR26 77.50 C 0.23 0.23 0.23 0.17 +0.02 11 6 178 +6
30MAR26 80.00 C 0.00 0.00 0.00 0.04 +0.01 11 0 32 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.38 -0.21 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.00 +0.69 59 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.98 -0.17 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.49 -0.10 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.44 +0.87 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.48 +0.02 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.17 +0.28 24 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.53 +0.20 12 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.96 +0.40 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 3.73 +0.31 10 0 104 0
29APR26 72.50 C 0.00 0.00 0.00 1.95 +0.20 11 70 177 +27
29APR26 75.00 C 0.81 0.81 0.79 0.89 +0.14 11 130 220 +130
29APR26 77.50 C 0.00 0.00 0.00 0.35 +0.08 11 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.12 +0.04 11 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 +0.02 12 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 12 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.38 -0.27 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.38 -0.34 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.38 -0.21 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.00 +0.37 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.98 -0.17 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.55 -0.04 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.44 +0.42 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.48 +0.02 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.17 +0.28 19 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.53 +0.18 11 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 6.15 +0.54 11 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 3.93 +0.28 10 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 2.38 +0.19 11 0 45 0
29JUN26 75.00 C 0.00 0.00 0.00 1.33 +0.12 11 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.67 +0.06 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.31 +0.03 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 +0.01 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.38 -0.27 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.38 -0.34 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.43 -0.16 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.00 +0.37 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.98 -0.17 18 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.55 -0.04 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.44 +0.42 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.48 +0.02 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.17 +0.27 14 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 8.53 +0.06 8 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 6.35 +0.42 10 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 4.57 +0.38 10 2 16 +2
29SEP26 72.50 C 0.00 0.00 0.00 3.12 +0.33 10 0 22 0
29SEP26 75.00 C 0.00 0.00 0.00 2.01 +0.27 11 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.22 +0.20 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.70 +0.15 11 2 2 +2
29SEP26 82.50 C 0.00 0.00 0.00 0.37 +0.08 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 +0.05 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 +0.03 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.02 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.46 -0.26 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.46 -0.13 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.00 +0.37 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.98 -0.17 14 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.55 -0.04 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.44 +0.42 17 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.48 +0.02 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.17 +0.27 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.91 +0.37 8 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.92 +0.31 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.35 +0.29 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 3.72 +0.21 10 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 2.55 +0.16 10 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 1.68 +0.11 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.04 +0.06 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.63 +0.04 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.36 +0.03 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 +0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 0.00 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 597 7,526 +277
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 254 0
29JAN26 65.00 P 0.02 0.02 0.02 0.01 0.00 34 3 325 -3
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 663 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 349 0
29JAN26 72.50 P 0.38 0.38 0.24 0.23 -0.20 12 41 319 +29
29JAN26 75.00 P 2.02 2.02 1.93 1.80 -0.44 14 18 148 +15
29JAN26 77.50 P 4.67 4.67 4.67 4.33 -0.39 29 25 55 +25
29JAN26 80.00 P 0.00 0.00 0.00 6.86 -0.38 43 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 9.35 -0.36 53 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 11.81 -0.39 60 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 14.35 -0.30 73 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 16.82 -0.43 79 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 19.35 -0.30 90 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.84 -0.40 98 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 427 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 11 0 407 0
26FEB26 70.00 P 0.00 0.00 0.00 0.08 -0.06 10 0 257 0
26FEB26 72.50 P 0.70 0.77 0.60 0.58 -0.21 10 147 316 +109
26FEB26 75.00 P 2.14 2.14 2.14 2.02 -0.38 11 30 103 +30
26FEB26 77.50 P 4.69 4.69 4.69 4.33 -0.40 15 30 30 0
26FEB26 80.00 P 0.00 0.00 0.00 6.86 -0.38 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 9.35 -0.36 27 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.85 -0.40 32 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.35 -0.38 37 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.82 -0.43 41 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.35 -0.52 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.84 -0.40 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 171 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 404 0
30MAR26 67.50 P 0.20 0.20 0.20 0.12 -0.06 11 70 425 0
30MAR26 70.00 P 0.00 0.00 0.00 0.50 -0.16 11 0 110 0
30MAR26 72.50 P 0.00 0.00 0.00 1.51 -0.24 11 0 31 0
30MAR26 75.00 P 0.00 0.00 0.00 3.23 -0.34 12 0 50 0
30MAR26 77.50 P 0.00 0.00 0.00 5.46 -0.31 14 0 42 0
30MAR26 80.00 P 0.00 0.00 0.00 7.67 -0.23 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.25 -0.42 17 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.52 -0.19 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 15.24 +0.11 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.68 +0.14 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.67 -0.29 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.65 +0.26 26 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 -0.01 11 0 11 0
29APR26 67.50 P 0.29 0.29 0.29 0.26 -0.03 11 90 192 +90
29APR26 70.00 P 0.86 0.86 0.74 0.73 -0.10 11 66 114 +54
29APR26 72.50 P 1.89 1.89 1.89 1.72 -0.21 11 120 100 +69
29APR26 75.00 P 3.44 3.44 3.43 3.39 -0.29 12 74 74 +74
29APR26 77.50 P 0.00 0.00 0.00 5.50 -0.35 13 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 7.86 -0.05 14 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 10.27 -0.40 16 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.78 +0.07 19 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.24 -0.08 21 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.73 -0.50 23 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.16 -1.04 21 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.69 -0.34 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 38 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 11 0 166 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 -0.05 11 0 191 0
29JUN26 67.50 P 0.00 0.00 0.00 0.45 -0.09 11 0 40 0
29JUN26 70.00 P 0.00 0.00 0.00 1.07 -0.12 11 0 58 0
29JUN26 72.50 P 0.00 0.00 0.00 2.13 -0.25 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.69 -0.35 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.69 -0.41 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.01 -0.41 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.38 -0.29 15 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.78 +0.07 16 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.24 -0.44 18 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.73 -0.50 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.22 -0.98 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.69 -0.34 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 0.00 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 0.00 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 0.00 11 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.71 -0.02 11 0 81 0
29SEP26 70.00 P 0.00 0.00 0.00 1.40 -0.06 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 2.47 -0.12 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.95 -0.22 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.81 -0.36 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.08 -0.39 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.51 -0.16 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.98 +0.26 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.24 -0.44 16 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.73 -0.50 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.28 -0.92 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.74 -0.29 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 11 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.02 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 -0.04 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 -0.07 11 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.85 -0.13 11 0 34 0
30DEC26 70.00 P 0.00 0.00 0.00 1.57 -0.18 11 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 2.63 -0.26 11 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 4.08 -0.33 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.93 -0.38 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.11 -0.42 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.53 -0.14 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.99 -0.30 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.61 -0.08 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.81 -0.42 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.28 -0.92 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.74 -0.29 20 0 0 0
TOTAL PUT 714 6,992 +492
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 46.84
29JAN26 37.00 C 0.00 0.00 0.00 9.86 +0.01 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.86 +0.01 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.87 +0.02 48 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.87 +0.02 41 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.87 +0.02 35 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 4.87 +0.02 28 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 3.87 +0.01 22 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 2.88 0.00 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 1.99 -0.04 25 0 0 0
29JAN26 46.00 C 1.50 1.50 1.39 1.17 -0.05 23 30 40 0
29JAN26 47.00 C 0.75 0.84 0.50 0.54 -0.09 21 201 922 +130
29JAN26 48.00 C 0.36 0.38 0.21 0.22 -0.05 22 104 621 +49
29JAN26 49.00 C 0.07 0.07 0.07 0.07 -0.03 22 30 559 0
29JAN26 50.00 C 0.07 0.07 0.04 0.02 -0.01 23 65 1,489 0
29JAN26 52.50 C 0.02 0.02 0.02 0.01 0.00 33 29 3,099 -29
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,219 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 387 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.95 +0.10 20 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.96 +0.02 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.97 +0.02 23 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.99 +0.01 22 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.04 +0.01 22 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.13 0.00 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.28 0.00 22 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.53 -0.07 22 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 1.87 -0.06 22 0 89 0
26FEB26 47.00 C 1.56 1.56 1.52 1.33 -0.05 22 56 133 +41
26FEB26 48.00 C 1.04 1.04 1.04 0.90 -0.04 22 15 554 0
26FEB26 49.00 C 0.72 0.75 0.62 0.60 -0.02 23 60 698 +53
26FEB26 50.00 C 0.49 0.50 0.38 0.37 -0.02 22 183 1,243 +45
26FEB26 52.50 C 0.16 0.16 0.16 0.09 -0.01 22 5 3,969 +1
26FEB26 55.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1,507 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.98 +0.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.87 -0.10 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.00 +0.02 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.01 +0.02 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.02 +0.01 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.06 +0.03 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.06 +0.01 24 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.10 +0.02 26 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.15 +0.02 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.20 -0.01 25 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 6.31 -0.01 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.45 -0.02 25 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.69 +0.02 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.95 +0.01 26 0 0 0
30MAR26 45.00 C 3.50 3.50 3.50 3.29 -0.06 26 5 35 0
30MAR26 46.00 C 2.96 2.96 2.96 2.71 -0.05 26 29 394 0
30MAR26 47.00 C 0.00 0.00 0.00 2.18 -0.05 26 0 167 0
30MAR26 48.00 C 1.71 1.72 1.69 1.78 +0.01 27 50 578 0
30MAR26 49.00 C 1.41 1.41 1.41 1.39 0.00 26 7 549 -7
30MAR26 50.00 C 0.00 0.00 0.00 1.08 +0.01 26 0 3,951 0
30MAR26 52.50 C 0.71 0.71 0.71 0.53 +0.01 26 4 3,640 0
30MAR26 55.00 C 0.35 0.35 0.35 0.24 +0.01 26 20 3,167 0
30MAR26 57.50 C 0.00 0.00 0.00 0.10 0.00 26 0 3,913 0
30MAR26 60.00 C 0.13 0.13 0.13 0.04 0.00 26 30 1,020 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 27 0 497 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.10 -0.16 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.21 -0.11 20 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.48 +0.02 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.63 +0.02 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.83 +0.02 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.08 +0.02 26 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.38 +0.02 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.72 -0.06 26 0 0 0
29APR26 46.00 C 3.41 3.41 3.41 3.17 -0.04 26 18 143 +18
29APR26 47.00 C 0.00 0.00 0.00 2.66 -0.05 26 0 260 0
29APR26 48.00 C 0.00 0.00 0.00 2.23 -0.03 26 0 136 0
29APR26 49.00 C 2.00 2.00 2.00 1.87 +0.02 27 19 195 -1
29APR26 50.00 C 0.00 0.00 0.00 1.52 +0.01 26 0 116 0
29APR26 52.50 C 0.00 0.00 0.00 0.88 +0.02 26 0 111 0
29APR26 55.00 C 0.61 0.61 0.60 0.48 +0.01 26 25 142 +25
29APR26 57.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 6 0
29APR26 60.00 C 0.00 0.00 0.00 0.12 0.00 26 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.06 0.00 26 0 50 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 0.00 27 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.38 -0.08 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.52 0.00 25 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.60 +0.01 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.78 +0.08 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.95 +0.02 25 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.15 +0.01 25 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.41 +0.02 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.70 +0.02 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.04 +0.01 25 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.44 +0.02 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.00 +0.14 26 0 269 0
29JUN26 47.00 C 0.00 0.00 0.00 3.37 +0.01 25 0 171 0
29JUN26 48.00 C 0.00 0.00 0.00 2.92 -0.07 25 0 169 0
29JUN26 49.00 C 0.00 0.00 0.00 2.53 -0.04 25 0 268 0
29JUN26 50.00 C 0.00 0.00 0.00 2.21 +0.02 26 0 2,545 0
29JUN26 52.50 C 0.00 0.00 0.00 1.45 +0.01 26 0 3,844 0
29JUN26 55.00 C 0.00 0.00 0.00 0.93 +0.01 25 0 7,032 0
29JUN26 57.50 C 0.00 0.00 0.00 0.58 +0.01 25 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 224 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 0.00 25 0 172 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 0.00 25 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 0.00 26 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 11.62 0.00 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.72 +0.01 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.85 0.00 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.78 -0.24 23 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 8.25 +0.02 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.52 -0.04 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.81 -0.05 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.17 -0.05 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.55 -0.05 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.00 -0.05 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.51 -0.01 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 4.06 0.00 26 0 126 0
29SEP26 48.00 C 3.71 3.71 3.71 3.61 -0.10 26 3 180 +3
29SEP26 49.00 C 0.00 0.00 0.00 3.22 -0.10 26 0 71 0
29SEP26 50.00 C 0.00 0.00 0.00 2.87 -0.05 26 0 327 0
29SEP26 52.50 C 0.00 0.00 0.00 2.09 -0.05 26 0 607 0
29SEP26 55.00 C 0.00 0.00 0.00 1.50 -0.05 26 0 300 0
29SEP26 57.50 C 1.33 1.33 1.33 1.06 -0.04 26 9 188 0
29SEP26 60.00 C 1.08 1.08 1.08 0.74 -0.04 26 4 277 0
29SEP26 62.50 C 0.00 0.00 0.00 0.51 -0.03 26 0 125 0
29SEP26 65.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 91 0
29SEP26 70.00 C 0.43 0.43 0.43 0.16 -0.02 26 2 46 -2
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.89 -0.28 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.40 -0.01 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.72 +0.04 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.04 -0.08 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.40 -0.09 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.80 -0.09 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.23 -0.10 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.71 -0.10 26 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.18 -0.13 26 0 250 0
30DEC26 47.00 C 0.00 0.00 0.00 4.74 -0.12 26 0 250 0
30DEC26 48.00 C 0.00 0.00 0.00 4.37 -0.19 26 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 3.97 -0.18 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.64 -0.13 26 0 387 0
30DEC26 52.50 C 0.00 0.00 0.00 2.85 -0.12 26 0 165 0
30DEC26 55.00 C 0.00 0.00 0.00 2.20 -0.11 26 0 46 0
30DEC26 57.50 C 0.00 0.00 0.00 1.68 -0.09 26 0 40 0
30DEC26 60.00 C 1.45 1.45 1.45 1.27 -0.08 26 5 90 +5
30DEC26 62.50 C 1.20 1.20 1.20 0.94 -0.08 26 6 76 +6
30DEC26 65.00 C 1.04 1.04 1.04 0.71 -0.07 26 10 66 -5
30DEC26 67.50 C 0.00 0.00 0.00 0.51 -0.06 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 2 0
TOTAL CALL 1,024 60,435 +332
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 228 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 489 0
29JAN26 45.00 P 0.09 0.10 0.09 0.08 -0.04 22 42 1,630 +42
29JAN26 46.00 P 0.25 0.34 0.20 0.28 -0.05 22 168 1,029 -2
29JAN26 47.00 P 0.63 0.78 0.51 0.67 -0.07 21 491 2,341 +415
29JAN26 48.00 P 1.10 1.50 1.10 1.35 -0.02 22 271 3,762 -48
29JAN26 49.00 P 1.85 1.92 1.85 2.20 -0.05 21 3,030 2,419 -1,106
29JAN26 50.00 P 2.85 3.28 2.75 3.26 +0.07 34 17 3,979 -17
29JAN26 52.50 P 0.00 0.00 0.00 5.66 -0.02 0 0 2,904 -17
29JAN26 55.00 P 0.00 0.00 0.00 8.16 -0.02 0 0 189 0
29JAN26 57.50 P 0.00 0.00 0.00 10.70 -0.06 72 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 13.22 -0.14 88 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.73 -0.03 102 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.23 -0.02 114 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.75 -0.11 128 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.23 -0.13 135 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.73 -0.02 144 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.23 -0.02 153 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 0.00 24 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 0.00 23 0 127 0
26FEB26 42.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 76 0
26FEB26 43.00 P 0.16 0.16 0.15 0.17 -0.01 22 102 270 +102
26FEB26 44.00 P 0.30 0.35 0.30 0.32 -0.03 22 49 425 +48
26FEB26 45.00 P 0.50 0.51 0.50 0.57 0.00 23 6 429 -6
26FEB26 46.00 P 0.78 0.94 0.74 0.92 +0.02 23 245 1,202 +176
26FEB26 47.00 P 1.15 1.15 1.15 1.34 -0.01 22 20 722 +20
26FEB26 48.00 P 1.74 1.74 1.68 1.95 +0.04 22 31 1,140 -5
26FEB26 49.00 P 2.37 2.37 2.37 2.70 +0.08 24 15 3,274 -15
26FEB26 50.00 P 3.53 3.53 3.53 3.41 -0.04 22 12 9,826 +12
26FEB26 52.50 P 0.00 0.00 0.00 5.68 -0.02 22 0 530 0
26FEB26 55.00 P 0.00 0.00 0.00 8.16 -0.02 0 0 470 0
26FEB26 57.50 P 0.00 0.00 0.00 10.72 -0.10 39 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 13.37 +0.01 54 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.86 +0.08 60 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.23 -0.05 58 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.86 0.00 73 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.23 -0.13 69 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.73 -0.05 74 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.23 -0.05 78 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 26 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 0.00 26 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 0.00 26 0 577 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 0.00 26 0 829 0
30MAR26 41.00 P 0.23 0.23 0.23 0.27 +0.01 26 20 542 0
30MAR26 42.00 P 0.00 0.00 0.00 0.41 0.00 26 0 1,659 0
30MAR26 43.00 P 0.00 0.00 0.00 0.60 0.00 26 0 3,073 0
30MAR26 44.00 P 0.82 0.82 0.82 0.86 0.00 26 10 1,194 +10
30MAR26 45.00 P 1.21 1.21 1.21 1.19 +0.01 26 4 1,358 +4
30MAR26 46.00 P 1.64 1.64 1.63 1.59 +0.01 26 3,020 5,666 +2,294
30MAR26 47.00 P 1.89 1.89 1.89 2.09 +0.05 26 5 1,986 0
30MAR26 48.00 P 0.00 0.00 0.00 2.66 +0.02 26 0 923 0
30MAR26 49.00 P 3.06 3.12 3.06 3.28 -0.01 26 25 655 0
30MAR26 50.00 P 0.00 0.00 0.00 3.98 -0.01 26 0 3,744 0
30MAR26 52.50 P 0.00 0.00 0.00 5.97 -0.01 26 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 8.23 -0.13 26 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 10.98 +0.16 39 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 13.37 +0.01 42 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 15.86 +0.08 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.23 -0.05 45 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.86 0.00 55 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.32 -0.04 58 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.73 -0.05 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.25 -0.03 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.83 +0.08 70 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.22 -0.02 67 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.32 0.00 26 0 29 0
29APR26 41.00 P 0.00 0.00 0.00 0.46 0.00 26 0 77 0
29APR26 42.00 P 0.00 0.00 0.00 0.64 0.00 26 0 21 0
29APR26 43.00 P 0.75 0.75 0.75 0.88 0.00 26 5 353 0
29APR26 44.00 P 1.11 1.11 1.11 1.18 +0.01 26 4 566 +4
29APR26 45.00 P 1.53 1.53 1.53 1.53 0.00 25 50 394 +22
29APR26 46.00 P 0.00 0.00 0.00 1.94 0.00 25 0 681 0
29APR26 47.00 P 2.48 2.48 2.48 2.48 +0.07 26 2 1,152 +2
29APR26 48.00 P 0.00 0.00 0.00 3.03 +0.04 26 0 379 0
29APR26 49.00 P 0.00 0.00 0.00 3.68 +0.05 26 0 516 0
29APR26 50.00 P 0.00 0.00 0.00 4.31 -0.01 26 0 1,126 0
29APR26 52.50 P 0.00 0.00 0.00 6.20 -0.01 26 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 8.36 -0.14 26 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 10.98 +0.16 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.37 +0.01 36 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.86 +0.08 40 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.23 -0.05 40 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.86 0.00 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.32 -0.04 50 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.73 -0.05 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.25 -0.03 54 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 0.00 25 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 0.00 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 0.00 25 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.43 0.00 25 0 140 0
29JUN26 40.00 P 0.51 0.51 0.51 0.59 0.00 25 20 338 +20
29JUN26 41.00 P 0.68 0.68 0.68 0.78 0.00 25 40 248 +35
29JUN26 42.00 P 0.85 0.85 0.84 1.02 +0.01 25 40 528 +20
29JUN26 43.00 P 1.19 1.19 1.19 1.30 0.00 25 5 5,944 +5
29JUN26 44.00 P 1.62 1.62 1.61 1.62 0.00 25 37 738 +3
29JUN26 45.00 P 1.79 1.83 1.79 2.00 0.00 25 50 7,675 +20
29JUN26 46.00 P 2.41 2.44 2.41 2.44 +0.01 25 201 1,741 +201
29JUN26 47.00 P 0.00 0.00 0.00 2.99 +0.04 25 0 472 0
29JUN26 48.00 P 0.00 0.00 0.00 3.51 -0.01 25 0 433 0
29JUN26 49.00 P 0.00 0.00 0.00 4.16 +0.03 25 0 421 0
29JUN26 50.00 P 4.60 4.60 4.57 4.76 -0.15 25 7 3,478 -7
29JUN26 52.50 P 0.00 0.00 0.00 6.56 -0.01 25 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 8.80 -0.01 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 11.14 +0.14 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.37 +0.01 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.86 +0.08 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.54 +0.26 40 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 20.86 0.00 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.45 +0.09 45 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.89 +0.11 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.34 +0.06 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.06 +0.31 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.22 -0.02 49 0 0 0
29SEP26 36.00 P 0.40 0.40 0.40 0.49 -0.03 26 2 74 +2
29SEP26 37.00 P 0.00 0.00 0.00 0.64 -0.03 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.84 -0.04 26 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.03 -0.05 26 0 70 0
29SEP26 40.00 P 1.08 1.13 1.08 1.27 -0.05 26 70 299 +70
29SEP26 41.00 P 0.00 0.00 0.00 1.56 -0.06 25 0 221 0
29SEP26 42.00 P 1.73 1.73 1.73 1.87 -0.06 25 45 153 +45
29SEP26 43.00 P 0.00 0.00 0.00 2.25 -0.06 25 0 385 0
29SEP26 44.00 P 0.00 0.00 0.00 2.64 -0.06 25 0 332 0
29SEP26 45.00 P 0.00 0.00 0.00 3.09 -0.06 25 0 436 0
29SEP26 46.00 P 0.00 0.00 0.00 3.56 -0.06 25 0 285 0
29SEP26 47.00 P 0.00 0.00 0.00 4.12 -0.03 25 0 993 0
29SEP26 48.00 P 0.00 0.00 0.00 4.71 0.00 25 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 5.34 -0.13 26 0 281 0
29SEP26 50.00 P 0.00 0.00 0.00 5.98 -0.12 26 0 436 0
29SEP26 52.50 P 0.00 0.00 0.00 8.02 +0.15 28 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 9.59 -0.26 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.91 -0.03 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.20 +0.07 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.33 -0.06 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.86 +0.17 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.01 -0.02 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.48 +0.08 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.89 +0.07 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.54 +0.26 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.21 -0.09 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.42 -0.08 26 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.70 -0.10 26 0 235 0
30DEC26 41.00 P 1.83 1.83 1.83 2.01 -0.10 26 21 81 +21
30DEC26 42.00 P 2.20 2.21 2.05 2.37 -0.10 26 57 174 +57
30DEC26 43.00 P 2.58 2.60 2.57 2.74 -0.11 25 100 127 +100
30DEC26 44.00 P 3.04 3.06 3.04 3.16 -0.12 25 40 107 +40
30DEC26 45.00 P 0.00 0.00 0.00 3.62 -0.12 25 0 87 0
30DEC26 46.00 P 0.00 0.00 0.00 4.12 -0.09 25 0 342 0
30DEC26 47.00 P 0.00 0.00 0.00 4.70 -0.05 26 0 503 0
30DEC26 48.00 P 0.00 0.00 0.00 5.26 -0.04 26 0 625 0
30DEC26 49.00 P 0.00 0.00 0.00 5.95 -0.06 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.51 -0.15 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 8.52 +0.10 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 10.44 +0.11 28 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 12.51 +0.15 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.69 +0.22 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.91 +0.24 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.17 +0.26 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.45 +0.24 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.81 +0.26 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.18 +0.26 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.56 +0.25 33 0 0 0
TOTAL PUT 8,379 106,936 +2,567
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 22.18
23JAN26 14.50 C 0.00 0.00 0.00 7.69 +0.67 236 0 0 0
23JAN26 15.00 C 0.00 0.00 0.00 7.19 +0.67 218 0 0 0
23JAN26 15.50 C 0.00 0.00 0.00 6.68 +0.66 0 0 0 0
23JAN26 16.00 C 0.00 0.00 0.00 6.19 +0.67 185 0 0 0
23JAN26 16.50 C 0.00 0.00 0.00 5.69 +0.67 169 0 0 0
23JAN26 17.00 C 0.00 0.00 0.00 5.19 +0.67 153 0 0 0
23JAN26 17.50 C 0.00 0.00 0.00 4.69 +0.67 138 0 0 0
23JAN26 18.00 C 0.00 0.00 0.00 4.22 +0.70 160 0 0 0
23JAN26 18.50 C 0.00 0.00 0.00 3.70 +0.64 124 0 32 0
23JAN26 19.00 C 0.00 0.00 0.00 3.22 +0.70 125 0 0 0
23JAN26 19.50 C 0.00 0.00 0.00 2.70 +0.68 92 0 0 0
23JAN26 20.00 C 0.00 0.00 0.00 2.20 +0.64 77 0 110 0
23JAN26 21.00 C 0.00 0.00 0.00 1.22 +0.60 55 0 414 0
23JAN26 22.00 C 0.14 0.37 0.09 0.37 +0.27 41 411 1,061 +202
23JAN26 23.00 C 0.04 0.04 0.04 0.04 +0.03 41 60 337 0
23JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
23JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.72 +0.69 187 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.35 +0.82 236 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.73 +0.65 171 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.21 +0.50 144 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.73 +0.63 149 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.22 +0.69 132 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.72 +0.58 122 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.22 +0.69 112 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.72 +0.69 103 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.19 +0.66 0 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.83 +0.80 118 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 4.26 +0.73 90 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.73 +0.67 71 0 59 0
29JAN26 19.00 C 2.70 2.70 2.70 3.29 +0.68 78 2 186 0
29JAN26 19.50 C 0.00 0.00 0.00 2.74 +0.64 56 0 308 0
29JAN26 20.00 C 2.16 2.16 2.10 2.25 +0.65 50 31 2,056 -1
29JAN26 21.00 C 0.85 0.85 0.85 1.28 +0.57 35 1 3,529 -1
29JAN26 22.00 C 0.26 0.53 0.22 0.51 +0.32 31 702 2,307 -15
29JAN26 23.00 C 0.05 0.15 0.05 0.13 +0.10 31 717 4,525 +5
29JAN26 24.00 C 0.01 0.02 0.01 0.02 +0.01 31 250 1,139 -96
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JAN26 15.00 C 0.00 0.00 0.00 7.22 +0.57 124 0 0 0
30JAN26 15.50 C 0.00 0.00 0.00 6.72 +0.58 114 0 0 0
30JAN26 16.00 C 0.00 0.00 0.00 6.22 +0.67 105 0 0 0
30JAN26 16.50 C 0.00 0.00 0.00 5.72 +0.69 96 0 0 0
30JAN26 17.00 C 0.00 0.00 0.00 5.23 +0.70 92 0 0 0
30JAN26 17.50 C 0.00 0.00 0.00 4.83 +0.68 111 0 0 0
30JAN26 18.00 C 0.00 0.00 0.00 4.32 +0.79 98 0 0 0
30JAN26 18.50 C 0.00 0.00 0.00 3.73 +0.64 67 0 0 0
30JAN26 19.00 C 0.00 0.00 0.00 3.29 +0.68 73 0 0 0
30JAN26 19.50 C 0.00 0.00 0.00 2.76 +0.66 57 0 0 0
30JAN26 20.00 C 0.00 0.00 0.00 2.27 +0.67 50 0 0 0
30JAN26 21.00 C 0.87 0.87 0.87 1.28 +0.55 33 1 1 +1
30JAN26 22.00 C 0.30 0.54 0.30 0.54 +0.33 31 187 180 +120
30JAN26 23.00 C 0.10 0.15 0.10 0.15 +0.11 31 130 116 +115
30JAN26 24.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.21 +0.50 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.76 +0.66 69 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.22 +0.57 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.77 +0.52 62 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.27 +0.70 57 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.77 +0.70 52 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.28 +0.57 49 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.83 +0.68 51 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.36 +0.78 49 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.81 +0.72 39 0 16 0
26FEB26 19.00 C 0.00 0.00 0.00 3.29 +0.62 32 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 2.83 +0.65 32 0 192 0
26FEB26 20.00 C 2.05 2.20 2.05 2.38 +0.69 30 80 243 +30
26FEB26 21.00 C 1.51 1.51 1.51 1.53 +0.54 27 100 1,821 0
26FEB26 22.00 C 0.61 0.87 0.58 0.86 +0.37 26 579 3,387 +57
26FEB26 23.00 C 0.25 0.44 0.25 0.42 +0.22 26 493 2,981 +404
26FEB26 24.00 C 0.20 0.21 0.20 0.18 +0.11 26 106 1,056 +4
26FEB26 25.00 C 0.08 0.08 0.08 0.07 +0.05 26 7 1,211 -7
26FEB26 26.00 C 0.04 0.04 0.04 0.02 +0.01 25 4 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 12.54 +0.55 97 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.37 +0.79 110 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.83 +0.74 97 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.24 +0.69 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.96 +0.83 103 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.29 +0.73 72 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.75 +0.71 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.35 +0.81 73 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.75 +0.66 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.29 +0.51 53 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.89 +0.79 64 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.48 +0.68 68 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.89 +0.64 55 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.42 +0.85 54 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 5.85 +0.78 43 0 290 0
30MAR26 17.00 C 5.32 5.36 5.32 5.33 +0.57 37 5 331 -5
30MAR26 17.50 C 0.00 0.00 0.00 4.83 +0.68 33 0 202 0
30MAR26 18.00 C 4.25 4.35 4.25 4.39 +0.63 35 9 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.91 +0.63 33 0 2,440 0
30MAR26 19.00 C 0.00 0.00 0.00 3.46 +0.66 32 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 3.00 +0.61 30 0 2,006 0
30MAR26 20.00 C 0.00 0.00 0.00 2.57 +0.61 29 0 4,086 0
30MAR26 21.00 C 1.40 1.40 1.40 1.77 +0.52 26 92 2,281 +92
30MAR26 22.00 C 0.90 1.14 0.86 1.17 +0.40 26 195 5,318 -135
30MAR26 23.00 C 0.51 0.73 0.51 0.72 +0.29 26 487 3,678 +290
30MAR26 24.00 C 0.27 0.45 0.27 0.41 +0.19 26 763 3,988 +590
30MAR26 25.00 C 0.15 0.15 0.15 0.22 +0.11 26 92 4,746 +47
30MAR26 26.00 C 0.08 0.12 0.08 0.11 +0.06 26 31 3,605 +5
30MAR26 27.00 C 0.04 0.05 0.04 0.05 +0.03 26 197 536 +166
30MAR26 28.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 14.50 C 7.75 7.75 7.75 7.92 +0.57 53 10 10 +10
29APR26 15.00 C 0.00 0.00 0.00 7.48 +0.64 54 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.89 +0.64 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.42 +0.60 42 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.92 +0.60 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.44 +0.62 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.95 +0.62 34 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.48 +0.63 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.00 +0.68 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.54 +0.59 28 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 3.09 +0.63 27 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 2.72 +0.59 27 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 1.95 +0.46 26 0 130 0
29APR26 22.00 C 1.12 1.38 1.12 1.36 +0.39 25 335 502 +305
29APR26 23.00 C 0.67 0.93 0.67 0.91 +0.30 25 723 653 +433
29APR26 24.00 C 0.43 0.61 0.41 0.57 +0.21 25 217 1,155 +195
29APR26 25.00 C 0.25 0.25 0.25 0.35 +0.15 25 12 375 -5
29APR26 26.00 C 0.15 0.24 0.15 0.20 +0.09 25 51 190 +51
29APR26 27.00 C 0.15 0.15 0.15 0.11 +0.05 25 50 4,956 +50
29APR26 28.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.96 +0.56 68 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.41 +0.71 59 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.89 +0.48 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.41 +0.49 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.94 +0.52 50 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 8.42 +0.51 45 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.92 +0.52 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.48 +0.58 43 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 6.97 +0.58 39 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.49 +0.60 37 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 6.01 +0.61 35 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 5.56 +0.65 35 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 5.08 +0.64 32 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.61 +0.63 30 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 4.15 +0.61 29 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.71 +0.59 28 0 464 0
29JUN26 19.50 C 0.00 0.00 0.00 3.29 +0.56 27 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 2.90 +0.53 26 0 294 0
29JUN26 21.00 C 0.00 0.00 0.00 2.19 +0.47 26 0 1,148 0
29JUN26 22.00 C 1.57 1.70 1.57 1.60 +0.38 25 197 1,346 +196
29JUN26 23.00 C 1.13 1.20 1.13 1.13 +0.30 25 105 1,335 +105
29JUN26 24.00 C 0.79 0.86 0.79 0.78 +0.23 25 195 636 +32
29JUN26 25.00 C 0.60 0.63 0.60 0.52 +0.17 25 379 757 +379
29JUN26 26.00 C 0.29 0.31 0.29 0.33 +0.11 24 29 5,375 +5
29JUN26 27.00 C 0.00 0.00 0.00 0.21 +0.08 24 0 3,562 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 +0.05 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 9.90 +0.49 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.41 +0.49 44 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 8.94 +0.52 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.44 +0.53 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.96 +0.55 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.48 +0.57 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.97 +0.56 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.49 +0.60 32 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 6.04 +0.59 32 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.56 +0.57 30 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 5.11 +0.61 29 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.66 +0.61 28 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 4.23 +0.52 27 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.79 +0.45 26 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 3.45 +0.47 27 0 157 0
29SEP26 20.00 C 2.86 2.86 2.86 3.05 +0.54 26 3 989 0
29SEP26 21.00 C 2.26 2.26 2.26 2.43 +0.48 26 5 155 0
29SEP26 22.00 C 0.00 0.00 0.00 1.89 +0.38 25 0 465 0
29SEP26 23.00 C 0.00 0.00 0.00 1.47 +0.33 25 0 1,937 0
29SEP26 24.00 C 0.87 0.87 0.87 1.14 +0.28 26 78 498 -78
29SEP26 25.00 C 0.00 0.00 0.00 0.87 +0.23 26 0 484 0
29SEP26 26.00 C 0.68 0.68 0.68 0.67 +0.20 26 2 136 0
29SEP26 27.00 C 0.34 0.51 0.34 0.50 +0.16 26 15 306 -10
29SEP26 28.00 C 0.35 0.35 0.35 0.38 +0.13 26 100 92 +55
29SEP26 29.00 C 0.00 0.00 0.00 0.28 +0.10 26 0 8 0
29SEP26 30.00 C 0.22 0.22 0.22 0.20 +0.07 26 100 101 +41
29SEP26 31.00 C 0.00 0.00 0.00 0.15 +0.06 26 0 257 0
29SEP26 32.00 C 0.10 0.10 0.10 0.11 +0.04 26 15 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 8.44 +0.53 36 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 7.96 +0.55 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.48 +0.57 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.99 +0.55 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.53 +0.64 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.07 +0.62 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.58 +0.59 27 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 5.15 +0.64 26 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 4.68 +0.58 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.27 +0.56 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.91 +0.46 25 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 3.49 +0.50 23 0 118 0
30DEC26 20.00 C 3.06 3.06 3.06 3.23 +0.53 24 6 85 +6
30DEC26 21.00 C 2.59 2.59 2.59 2.63 +0.44 24 5 585 +5
30DEC26 22.00 C 1.76 2.06 1.71 2.15 +0.40 24 34 971 -33
30DEC26 23.00 C 0.00 0.00 0.00 1.74 +0.35 25 0 368 0
30DEC26 24.00 C 1.35 1.35 1.35 1.40 +0.30 25 5 51 0
30DEC26 25.00 C 0.00 0.00 0.00 1.11 +0.25 25 0 1,042 0
30DEC26 26.00 C 0.74 0.74 0.74 0.89 +0.22 25 1 70 +1
30DEC26 27.00 C 0.00 0.00 0.00 0.71 +0.19 25 0 310 0
30DEC26 28.00 C 0.46 0.46 0.46 0.57 +0.16 25 50 290 +50
30DEC26 29.00 C 0.45 0.45 0.45 0.45 +0.14 26 5 26 +5
30DEC26 30.00 C 0.00 0.00 0.00 0.35 +0.11 26 0 478 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 +0.09 26 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 +0.06 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.06 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
TOTAL CALL 8,459 145,247 +3,666
23JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
23JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
23JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
23JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
23JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
23JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
23JAN26 21.00 P 0.03 0.03 0.03 0.01 -0.07 41 10 369 -10
23JAN26 22.00 P 0.35 0.45 0.16 0.17 -0.41 38 16 201 +2
23JAN26 23.00 P 0.00 0.00 0.00 0.83 -0.65 30 0 6 0
23JAN26 24.00 P 0.00 0.00 0.00 1.82 -0.68 0 0 0 0
23JAN26 25.00 P 0.00 0.00 0.00 2.82 -0.69 0 0 0 0
23JAN26 26.00 P 0.00 0.00 0.00 3.82 -0.68 0 0 0 0
23JAN26 27.00 P 0.00 0.00 0.00 4.82 -0.68 0 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 5.82 -0.69 0 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 6.82 -0.68 0 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 7.82 -0.68 0 0 0 0
23JAN26 31.00 P 0.00 0.00 0.00 8.82 -0.68 0 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 9.82 -0.68 0 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 10.82 -0.68 0 0 0 0
23JAN26 34.00 P 0.00 0.00 0.00 11.82 -0.68 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 141 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3,020 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,455 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,067 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3,363 0
29JAN26 20.00 P 0.03 0.03 0.02 0.01 -0.01 35 110 4,966 -99
29JAN26 21.00 P 0.10 0.10 0.05 0.05 -0.10 30 98 3,938 -83
29JAN26 22.00 P 0.46 0.46 0.29 0.29 -0.35 29 237 2,252 -97
29JAN26 23.00 P 1.26 1.26 1.26 0.96 -0.53 33 1 207 +1
29JAN26 24.00 P 0.00 0.00 0.00 1.83 -0.72 30 0 60 0
29JAN26 25.00 P 0.00 0.00 0.00 2.82 -0.69 0 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 3.82 -0.68 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.84 -0.80 70 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.82 -0.83 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.82 -0.68 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.82 -0.83 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.98 -0.69 151 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.82 -0.68 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.82 -0.72 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.82 -0.68 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.82 -0.71 0 0 0 0
30JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30JAN26 21.00 P 0.00 0.00 0.00 0.06 -0.11 30 0 35 0
30JAN26 22.00 P 0.37 0.37 0.31 0.32 -0.34 29 115 115 +115
30JAN26 23.00 P 0.00 0.00 0.00 0.96 -0.53 31 0 0 0
30JAN26 24.00 P 0.00 0.00 0.00 1.83 -0.72 29 0 0 0
30JAN26 25.00 P 0.00 0.00 0.00 2.82 -0.69 0 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 3.82 -0.68 0 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 4.84 -0.80 66 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 5.99 -0.66 111 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 7.02 -0.48 127 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 8.02 -0.63 139 0 0 0
30JAN26 31.00 P 0.00 0.00 0.00 8.98 -0.69 142 0 0 0
30JAN26 32.00 P 0.00 0.00 0.00 10.02 -0.48 160 0 0 0
30JAN26 33.00 P 0.00 0.00 0.00 10.82 -0.72 0 0 0 0
30JAN26 34.00 P 0.00 0.00 0.00 11.82 -0.68 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 311 0
26FEB26 18.00 P 0.03 0.03 0.03 0.01 0.00 30 2 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 494 0
26FEB26 19.00 P 0.05 0.05 0.05 0.02 -0.01 26 45 2,729 0
26FEB26 19.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 2,892 0
26FEB26 20.00 P 0.12 0.13 0.10 0.08 -0.05 26 21 2,047 -21
26FEB26 21.00 P 0.31 0.35 0.22 0.24 -0.15 25 100 1,855 +12
26FEB26 22.00 P 0.72 0.80 0.58 0.58 -0.30 24 966 2,926 +817
26FEB26 23.00 P 0.00 0.00 0.00 1.16 -0.44 25 0 1,377 0
26FEB26 24.00 P 0.00 0.00 0.00 1.93 -0.65 25 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 2.93 -0.58 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.82 -0.79 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.84 -0.80 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.99 -0.66 58 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.02 -0.48 66 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.02 -0.63 72 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.98 -0.69 74 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.02 -0.48 83 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.82 -0.72 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.82 -0.82 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 12.87 -0.78 80 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 123 0
30MAR26 11.50 P 0.01 0.01 0.01 0.01 0.00 63 15 349 +15
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 28 0 2,683 0
30MAR26 18.00 P 0.07 0.07 0.06 0.03 -0.01 27 107 2,386 +92
30MAR26 18.50 P 0.08 0.08 0.08 0.05 -0.02 26 10 2,066 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 2,356 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 -0.05 26 0 1,967 0
30MAR26 20.00 P 0.24 0.26 0.24 0.21 -0.08 26 78 6,169 +71
30MAR26 21.00 P 0.44 0.44 0.43 0.44 -0.17 25 7 4,415 +5
30MAR26 22.00 P 0.94 1.05 0.83 0.82 -0.29 25 331 788 -120
30MAR26 23.00 P 1.68 1.68 1.68 1.39 -0.39 25 15 1,464 0
30MAR26 24.00 P 0.00 0.00 0.00 2.12 -0.56 26 0 187 0
30MAR26 25.00 P 0.00 0.00 0.00 3.03 -0.58 29 0 170 0
30MAR26 26.00 P 0.00 0.00 0.00 3.85 -0.76 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.84 -0.80 29 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 5.99 -0.66 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.02 -0.64 50 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.02 -0.63 54 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.98 -0.69 56 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.02 -0.65 63 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.01 -0.56 66 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.82 -0.85 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.87 -0.78 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 255 0
29APR26 17.50 P 0.08 0.08 0.08 0.04 -0.01 26 15 181 +15
29APR26 18.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 164 0
29APR26 18.50 P 0.14 0.14 0.14 0.09 -0.04 25 3 428 +3
29APR26 19.00 P 0.00 0.00 0.00 0.14 -0.06 25 0 672 0
29APR26 19.50 P 0.26 0.26 0.26 0.22 -0.07 25 10 689 0
29APR26 20.00 P 0.35 0.36 0.35 0.31 -0.09 25 3 1,575 +3
29APR26 21.00 P 0.63 0.63 0.55 0.56 -0.19 24 19 304 +13
29APR26 22.00 P 0.00 0.00 0.00 0.97 -0.28 24 0 138 0
29APR26 23.00 P 0.00 0.00 0.00 1.54 -0.36 25 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 2.24 -0.49 25 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 3.03 -0.62 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.89 -0.72 25 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.84 -0.80 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.99 -0.66 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.02 -0.64 43 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.02 -0.63 47 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.98 -0.69 48 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.02 -0.65 54 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.01 -0.64 56 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.82 -0.85 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 1,400 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.06 24 0 852 0
29JUN26 18.00 P 0.00 0.00 0.00 0.19 -0.08 24 0 1,432 0
29JUN26 18.50 P 0.34 0.34 0.29 0.27 -0.09 24 11 1,446 0
29JUN26 19.00 P 0.40 0.40 0.40 0.36 -0.12 24 1 2,207 0
29JUN26 19.50 P 0.55 0.55 0.55 0.47 -0.15 24 97 1,479 +97
29JUN26 20.00 P 0.61 0.62 0.61 0.62 -0.18 24 201 1,318 +64
29JUN26 21.00 P 0.00 0.00 0.00 0.99 -0.25 24 0 425 0
29JUN26 22.00 P 1.50 1.50 1.50 1.47 -0.32 23 62 368 +3
29JUN26 23.00 P 0.00 0.00 0.00 2.05 -0.39 23 0 464 0
29JUN26 24.00 P 2.82 2.82 2.82 2.73 -0.45 23 50 64 +1
29JUN26 25.00 P 0.00 0.00 0.00 3.48 -0.51 21 0 456 0
29JUN26 26.00 P 0.00 0.00 0.00 4.41 -0.43 24 0 257 0
29JUN26 27.00 P 0.00 0.00 0.00 5.16 -0.58 13 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 6.10 -0.56 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.02 -0.67 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.02 -0.78 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.13 -0.60 24 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 10.11 -0.65 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.09 -0.56 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.08 -0.59 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.06 -0.61 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 58 0
29SEP26 16.00 P 0.18 0.18 0.18 0.14 -0.03 26 152 719 +40
29SEP26 16.50 P 0.22 0.22 0.22 0.19 -0.05 26 146 517 +16
29SEP26 17.00 P 0.00 0.00 0.00 0.26 -0.06 26 0 346 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 -0.07 26 0 539 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 -0.11 26 0 2,889 0
29SEP26 18.50 P 0.56 0.58 0.56 0.55 -0.09 26 101 747 +79
29SEP26 19.00 P 0.75 0.75 0.68 0.67 -0.16 26 6 466 0
29SEP26 19.50 P 0.84 0.84 0.84 0.83 -0.19 26 1 1,199 0
29SEP26 20.00 P 1.10 1.10 1.10 1.02 -0.21 26 5 623 -5
29SEP26 21.00 P 1.51 1.51 1.51 1.45 -0.27 26 5 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 1.98 -0.33 27 0 711 0
29SEP26 23.00 P 0.00 0.00 0.00 2.58 -0.39 27 0 460 0
29SEP26 24.00 P 3.37 3.37 3.27 3.30 -0.26 28 121 123 +72
29SEP26 25.00 P 4.16 4.16 4.16 3.98 -0.38 27 200 313 +143
29SEP26 26.00 P 5.02 5.02 5.02 4.63 -0.64 24 54 388 0
29SEP26 27.00 P 0.00 0.00 0.00 5.63 -0.51 28 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 6.51 -0.54 28 0 91 0
29SEP26 29.00 P 7.60 7.63 7.54 7.30 -0.74 25 400 401 +400
29SEP26 30.00 P 8.91 8.91 8.53 8.32 -0.67 28 300 300 +300
29SEP26 31.00 P 0.00 0.00 0.00 9.13 -0.79 21 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 10.11 -0.80 21 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 11.15 -0.77 28 0 0 0
29SEP26 34.00 P 12.72 12.72 12.72 12.12 -0.76 28 50 50 +50
29SEP26 35.00 P 0.00 0.00 0.00 13.11 -0.76 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 102 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 46 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 173 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 52 0
30DEC26 16.50 P 0.32 0.32 0.30 0.29 -0.05 26 51 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 -0.06 26 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 -0.08 26 0 192 0
30DEC26 18.00 P 0.56 0.56 0.56 0.58 -0.09 26 4 202 +4
30DEC26 18.50 P 0.70 0.70 0.70 0.70 -0.13 25 100 176 +93
30DEC26 19.00 P 0.00 0.00 0.00 0.85 -0.15 25 0 422 0
30DEC26 19.50 P 0.00 0.00 0.00 1.03 -0.17 26 0 45 0
30DEC26 20.00 P 1.21 1.21 1.21 1.22 -0.19 26 96 193 -18
30DEC26 21.00 P 0.00 0.00 0.00 1.68 -0.22 26 0 641 0
30DEC26 22.00 P 0.00 0.00 0.00 2.17 -0.30 26 0 667 0
30DEC26 23.00 P 0.00 0.00 0.00 2.80 -0.32 26 0 242 0
30DEC26 24.00 P 0.00 0.00 0.00 3.47 -0.32 27 0 0 0
30DEC26 25.00 P 4.25 4.25 4.25 4.18 -0.45 27 16 33 -16
30DEC26 26.00 P 0.00 0.00 0.00 4.97 -0.50 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.81 -0.54 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.71 -0.55 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.56 -0.58 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.44 -0.70 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.33 -0.70 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.29 -0.78 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.24 -0.81 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.19 -0.69 29 0 0 0
TOTAL PUT 4,564 110,353 +2,057
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.29
30MAR26 0.05 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
30MAR26 0.15 C 0.16 0.16 0.16 0.14 -0.02 0 1 1 +1
30MAR26 0.20 C 0.00 0.00 0.00 0.09 -0.02 0 0 0 0
30MAR26 0.25 C 0.05 0.05 0.05 0.06 -0.01 77 8 18 +8
30MAR26 0.30 C 0.03 0.03 0.02 0.04 0.00 87 190 216 +185
30MAR26 0.35 C 0.00 0.00 0.00 0.03 0.00 99 0 1,142 0
30MAR26 0.40 C 0.01 0.01 0.01 0.01 -0.01 76 222 1,276 +52
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 92 0 193 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 105 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 117 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 127 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 136 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 145 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 159 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 182 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 186 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 191 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 195 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.15 -0.01 91 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.11 -0.01 81 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.08 -0.01 80 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.06 -0.01 82 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.04 -0.01 77 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.03 -0.01 79 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.02 -0.01 76 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
TOTAL CALL 421 3,907 +246
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 0.00 80 0 139 0
30MAR26 0.30 P 0.05 0.05 0.05 0.04 0.00 70 24 190 +24
30MAR26 0.35 P 0.11 0.11 0.11 0.07 0.00 59 2 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.12 0.00 80 0 1,540 0
30MAR26 0.45 P 0.17 0.17 0.17 0.17 +0.02 97 40 1,247 +40
30MAR26 0.50 P 0.00 0.00 0.00 0.22 +0.01 111 0 603 0
30MAR26 0.55 P 0.00 0.00 0.00 0.27 +0.01 124 0 1,474 0
30MAR26 0.60 P 0.00 0.00 0.00 0.32 +0.01 134 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.37 +0.01 144 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.42 +0.01 153 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.47 +0.01 161 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.53 +0.01 199 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.58 +0.01 206 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.63 +0.01 212 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.68 +0.01 218 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.73 +0.01 224 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.78 +0.01 230 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.83 +0.01 235 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.88 +0.01 240 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 86 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 0.00 84 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 0.00 73 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 0.00 82 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 +0.01 85 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 +0.01 83 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 0.00 76 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.27 +0.01 85 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 +0.01 92 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 +0.01 99 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 +0.01 105 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 +0.01 110 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.53 +0.01 135 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.58 +0.01 140 0 0 0
TOTAL PUT 66 7,738 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.41
29JAN26 8.75 C 0.00 0.00 0.00 4.67 -0.20 117 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.42 -0.17 110 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.29 -0.05 185 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.92 -0.20 95 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.67 -0.16 88 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.50 -0.08 139 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.95 -0.13 98 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.43 -0.15 69 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.93 -0.15 56 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 1.42 -0.17 32 0 80 0
29JAN26 12.50 C 0.81 0.81 0.81 0.94 -0.17 33 1 87 0
29JAN26 13.00 C 0.49 0.49 0.49 0.52 -0.16 33 2 465 +2
29JAN26 13.50 C 0.33 0.33 0.22 0.22 -0.13 32 16 844 -1
29JAN26 14.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 487 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 417 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.69 -0.20 56 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.44 -0.20 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.29 -0.11 84 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.94 -0.21 43 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.70 -0.20 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.50 -0.10 61 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.95 -0.16 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.46 -0.16 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.99 -0.15 34 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.57 -0.05 36 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.10 -0.18 30 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 0.76 -0.13 30 0 265 0
26FEB26 13.50 C 0.53 0.53 0.50 0.50 -0.08 31 65 203 +9
26FEB26 14.00 C 0.39 0.40 0.39 0.31 -0.06 31 2 376 0
26FEB26 14.50 C 0.00 0.00 0.00 0.18 -0.03 31 0 500 0
26FEB26 15.00 C 0.10 0.10 0.10 0.10 -0.02 31 7 635 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 60 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 33 0 56 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 35 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.69 -0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.46 -0.18 32 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.29 -0.11 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.96 -0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.76 -0.14 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.58 -0.06 52 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.04 -0.13 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.46 -0.21 0 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.10 -0.12 33 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.67 -0.09 32 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.30 -0.09 31 0 209 0
30MAR26 13.00 C 0.00 0.00 0.00 0.98 -0.11 31 0 160 0
30MAR26 13.50 C 0.00 0.00 0.00 0.75 -0.06 32 0 112 0
30MAR26 14.00 C 0.00 0.00 0.00 0.53 -0.07 32 0 177 0
30MAR26 14.50 C 0.00 0.00 0.00 0.38 -0.06 32 0 54 0
30MAR26 15.00 C 0.23 0.23 0.23 0.26 -0.04 32 5 82 +4
30MAR26 15.50 C 0.18 0.18 0.18 0.18 -0.02 33 1 80 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 43 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 65 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 33 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.82 -0.08 56 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.57 -0.20 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.29 -0.12 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.96 -0.21 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.86 -0.08 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.62 -0.06 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.06 -0.14 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.61 -0.22 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.18 -0.13 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.78 -0.13 31 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.43 -0.18 31 0 403 0
29APR26 13.00 C 1.11 1.11 1.11 1.13 -0.12 31 15 69 +15
29APR26 13.50 C 0.00 0.00 0.00 0.88 -0.10 31 0 23 0
29APR26 14.00 C 0.00 0.00 0.00 0.68 -0.09 31 0 42 0
29APR26 14.50 C 0.00 0.00 0.00 0.51 -0.07 31 0 47 0
29APR26 15.00 C 0.00 0.00 0.00 0.37 -0.06 31 0 75 0
29APR26 15.50 C 0.00 0.00 0.00 0.27 -0.04 31 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 54 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 - 31 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 4.82 -0.25 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.57 -0.26 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.29 -0.23 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.11 -0.17 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.88 -0.15 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.64 -0.16 35 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.24 -0.12 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.73 -0.20 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.35 -0.20 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.00 -0.13 32 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.69 -0.11 32 0 87 0
29JUN26 13.00 C 0.00 0.00 0.00 1.34 -0.17 30 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.14 -0.10 32 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.92 -0.09 32 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.73 -0.08 31 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 -0.06 31 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 -0.06 31 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 -0.04 31 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.03 31 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.84 -0.23 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.60 -0.23 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.36 -0.16 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.13 -0.15 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.89 -0.25 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.70 -0.12 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.26 -0.12 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.85 -0.13 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.45 -0.14 30 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.12 -0.14 31 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.82 -0.14 31 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.57 -0.10 31 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.33 -0.11 31 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.15 -0.08 32 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.98 -0.07 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.83 -0.07 32 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.08 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 -0.08 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.07 32 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.06 32 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.05 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 -0.05 32 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.84 -0.23 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.60 -0.23 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.36 -0.21 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.13 -0.21 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.89 -0.25 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.70 -0.19 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.26 -0.18 28 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.88 -0.16 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.55 -0.13 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.25 -0.12 29 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.98 -0.11 29 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.74 -0.16 30 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.52 -0.09 30 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 -0.09 30 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.09 30 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 -0.09 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.09 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -0.08 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.06 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 -0.04 31 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.05 31 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.04 31 0 19 0
TOTAL CALL 114 9,673 +29
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 102 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 266 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 440 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 863 0
29JAN26 13.00 P 0.13 0.13 0.13 0.11 +0.03 34 40 995 -40
29JAN26 13.50 P 0.21 0.38 0.21 0.32 +0.08 34 15 626 +1
29JAN26 14.00 P 0.00 0.00 0.00 0.67 +0.11 35 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 1.11 +0.15 36 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 1.61 +0.14 48 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.09 +0.15 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.59 +0.14 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.09 +0.14 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.59 +0.14 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.09 +0.15 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.59 +0.14 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 223 0
26FEB26 12.00 P 0.09 0.10 0.09 0.08 +0.02 31 15 356 -5
26FEB26 12.50 P 0.14 0.17 0.14 0.17 +0.04 31 14 807 -6
26FEB26 13.00 P 0.33 0.35 0.33 0.33 +0.06 31 20 936 +20
26FEB26 13.50 P 0.56 0.56 0.56 0.56 +0.10 31 50 584 +50
26FEB26 14.00 P 0.85 0.85 0.85 0.85 +0.09 30 45 198 +45
26FEB26 14.50 P 0.00 0.00 0.00 1.27 +0.15 34 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 1.65 +0.11 30 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.13 +0.18 34 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.60 +0.14 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.09 +0.14 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.70 +0.25 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.18 +0.23 62 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.70 +0.25 69 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.18 +0.23 71 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 141 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 219 0
30MAR26 11.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 207 0
30MAR26 12.00 P 0.21 0.22 0.21 0.20 +0.03 32 16 452 +15
30MAR26 12.50 P 0.00 0.00 0.00 0.33 +0.04 32 0 214 0
30MAR26 13.00 P 0.43 0.54 0.43 0.51 +0.06 31 35 336 +31
30MAR26 13.50 P 0.73 0.73 0.73 0.76 +0.07 32 2 70 0
30MAR26 14.00 P 0.00 0.00 0.00 1.04 +0.07 31 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.40 +0.09 32 0 21 0
30MAR26 15.00 P 0.00 0.00 0.00 1.79 +0.19 33 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.27 +0.25 37 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.65 +0.16 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.21 +0.24 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.70 +0.25 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.18 +0.23 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.70 +0.25 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.20 +0.25 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.61 +0.16 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.10 +0.15 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.59 +0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 91 0
29APR26 12.00 P 0.23 0.23 0.23 0.27 +0.02 30 2 107 +2
29APR26 12.50 P 0.46 0.46 0.46 0.42 +0.04 30 15 762 +15
29APR26 13.00 P 0.00 0.00 0.00 0.61 +0.04 30 0 16 0
29APR26 13.50 P 0.00 0.00 0.00 0.87 +0.08 31 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.17 +0.07 31 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.52 +0.10 32 0 16 0
29APR26 15.00 P 0.00 0.00 0.00 1.81 +0.02 29 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.32 +0.13 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.75 +0.13 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.21 +0.17 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.70 +0.20 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.18 +0.22 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.70 - 45 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.24 +0.03 31 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 +0.03 30 0 82 0
29JUN26 12.00 P 0.00 0.00 0.00 0.50 +0.04 30 0 386 0
29JUN26 12.50 P 0.00 0.00 0.00 0.69 +0.05 30 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.91 +0.06 30 0 114 0
29JUN26 13.50 P 1.00 1.00 1.00 1.17 +0.08 30 5 147 +5
29JUN26 14.00 P 0.00 0.00 0.00 1.46 +0.09 29 0 155 0
29JUN26 14.50 P 0.00 0.00 0.00 1.79 +0.11 29 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.16 +0.14 30 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.55 +0.14 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.96 +0.18 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.38 +0.11 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.83 +0.14 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 +0.21 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.74 +0.13 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.22 +0.17 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.68 +0.17 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.16 +0.17 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 0.00 32 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 31 0 3 0
29SEP26 9.75 P 0.17 0.17 0.17 0.17 -0.01 31 2 5 -2
29SEP26 10.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 +0.02 32 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 +0.01 31 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 +0.03 31 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.77 +0.05 32 0 456 0
29SEP26 12.50 P 0.93 0.93 0.93 1.00 +0.07 32 5 252 -5
29SEP26 13.00 P 0.00 0.00 0.00 1.25 +0.08 32 0 199 0
29SEP26 13.50 P 1.37 1.37 1.37 1.52 +0.07 32 5 120 +5
29SEP26 14.00 P 0.00 0.00 0.00 1.84 +0.09 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.17 +0.09 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.53 +0.09 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.90 +0.09 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.30 +0.10 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 +0.12 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.14 +0.11 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.59 +0.13 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.04 +0.13 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.51 +0.14 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.98 +0.15 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.46 +0.15 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.01 31 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.02 30 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 +0.03 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.53 +0.04 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.69 +0.02 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.91 +0.07 31 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.14 +0.07 31 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.40 +0.09 32 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.68 +0.08 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.98 +0.09 32 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.31 +0.09 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.66 +0.11 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.03 +0.11 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.42 +0.12 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.82 +0.12 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.24 +0.13 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.67 +0.13 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.12 +0.15 35 0 0 0
TOTAL PUT 286 14,153 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 13.34
29JAN26 8.75 C 0.00 0.00 0.00 4.60 -0.08 116 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.34 -0.09 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.10 -0.08 101 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.85 -0.08 94 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.60 -0.08 87 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.39 -0.04 119 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.85 -0.08 67 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.35 -0.08 55 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 1.85 -0.08 43 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.35 -0.08 31 0 36 0
29JAN26 12.50 C 0.91 0.91 0.91 0.85 -0.09 20 4 19 -4
29JAN26 13.00 C 0.00 0.00 0.00 0.42 -0.08 25 0 33 0
29JAN26 13.50 C 0.15 0.15 0.14 0.14 -0.06 26 2 186 0
29JAN26 14.00 C 0.08 0.08 0.08 0.03 -0.03 26 3 998 -3
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 480 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.12 -0.07 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.87 -0.08 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.39 -0.06 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.87 -0.08 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.44 -0.01 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.90 -0.06 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.45 -0.02 30 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 0.98 -0.08 24 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.60 -0.07 23 0 17 0
26FEB26 13.50 C 0.00 0.00 0.00 0.34 -0.03 23 0 284 0
26FEB26 14.00 C 0.24 0.24 0.15 0.17 -0.03 23 13 765 +7
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 527 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 0.00 25 0 80 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.63 -0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.38 -0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.12 -0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.93 -0.04 60 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.69 -0.03 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.36 -0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.12 -0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.87 -0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.62 -0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.50 +0.02 50 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 2.99 +0.01 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.44 -0.07 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.97 -0.06 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.56 -0.03 28 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.12 -0.07 24 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 0.79 -0.05 24 0 157 0
30MAR26 13.50 C 0.53 0.53 0.53 0.53 -0.05 24 13 579 +13
30MAR26 14.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 222 0
30MAR26 14.50 C 0.19 0.19 0.19 0.21 -0.03 25 5 66 -5
30MAR26 15.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 202 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 310 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.15 -0.09 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.03 +0.03 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.78 +0.03 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.53 +0.02 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.03 0.00 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.54 -0.02 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.07 -0.04 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.65 -0.02 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.23 -0.06 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.90 -0.06 24 0 400 0
29APR26 13.50 C 0.74 0.74 0.74 0.65 -0.04 24 10 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.44 -0.04 24 0 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.30 -0.02 24 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 0.00 25 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.69 -0.07 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.41 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.17 -0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.03 -0.04 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.79 -0.03 39 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.53 -0.05 35 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.06 -0.04 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.61 -0.02 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.17 -0.04 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.72 -0.07 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 -0.02 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.04 -0.07 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 0.80 -0.03 25 0 111 0
29JUN26 14.00 C 0.00 0.00 0.00 0.60 -0.02 25 0 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.44 -0.02 25 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 -0.01 25 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 0.00 26 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 4.69 -0.09 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.41 -0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.17 -0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.03 -0.05 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.79 -0.05 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.53 -0.10 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.06 -0.09 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.61 -0.12 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.18 -0.11 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.89 -0.04 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.54 -0.05 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.27 -0.05 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.05 -0.04 26 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.04 27 0 222 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 -0.03 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 -0.03 27 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 -0.03 27 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.20 -0.10 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.03 -0.05 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.79 -0.05 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.53 -0.10 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.06 -0.12 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.63 -0.15 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.29 -0.06 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 +0.01 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.75 +0.01 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.45 -0.09 26 5 5 +5
30DEC26 13.50 C 0.00 0.00 0.00 1.23 -0.04 26 5 74 +5
30DEC26 14.00 C 0.90 0.90 0.90 1.05 -0.03 26 2 29 +2
30DEC26 14.50 C 0.82 0.82 0.82 0.88 -0.02 26 1 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 -0.02 26 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.62 -0.02 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 -0.02 26 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.02 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.01 26 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 20 0
TOTAL CALL 63 8,342 +20
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 181 0
29JAN26 13.00 P 0.00 0.00 0.00 0.08 0.00 26 0 823 0
29JAN26 13.50 P 0.25 0.25 0.25 0.30 +0.04 27 4 1,512 0
29JAN26 14.00 P 0.52 0.52 0.52 0.70 +0.07 30 6 60 -6
29JAN26 14.50 P 0.00 0.00 0.00 1.18 +0.06 38 0 16 0
29JAN26 15.00 P 0.00 0.00 0.00 1.70 +0.08 57 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.22 +0.11 75 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.74 +0.13 92 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.25 +0.14 106 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.77 +0.16 123 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.19 +0.08 104 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.77 +0.16 144 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.22 +0.11 135 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.68 +0.07 121 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 46 0
26FEB26 12.50 P 0.13 0.13 0.13 0.10 +0.01 24 8 205 0
26FEB26 13.00 P 0.16 0.16 0.16 0.25 +0.04 24 15 562 +15
26FEB26 13.50 P 0.50 0.50 0.50 0.49 +0.06 25 1 398 +1
26FEB26 14.00 P 0.00 0.00 0.00 0.81 +0.06 24 0 545 0
26FEB26 14.50 P 0.00 0.00 0.00 1.24 +0.07 27 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.70 +0.08 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.22 +0.10 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.74 +0.13 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.25 +0.14 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.77 +0.16 60 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.26 +0.06 64 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.80 +0.19 74 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.28 +0.17 76 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.76 +0.04 78 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 25 0 988 0
30MAR26 12.00 P 0.14 0.14 0.14 0.11 0.00 25 4 412 0
30MAR26 12.50 P 0.17 0.17 0.17 0.22 +0.01 25 15 305 0
30MAR26 13.00 P 0.00 0.00 0.00 0.40 +0.04 25 0 270 0
30MAR26 13.50 P 0.00 0.00 0.00 0.63 +0.03 25 0 1,385 0
30MAR26 14.00 P 0.81 0.81 0.81 0.95 +0.06 25 20 316 +20
30MAR26 14.50 P 0.00 0.00 0.00 1.32 +0.05 25 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.70 +0.02 22 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.22 +0.09 29 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.74 +0.13 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.25 +0.14 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.77 +0.16 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.26 +0.06 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.80 +0.19 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.28 +0.17 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.76 +0.04 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.20 +0.12 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.70 +0.12 58 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 9 0
29APR26 12.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 9 0
29APR26 12.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.48 +0.05 24 0 412 0
29APR26 13.50 P 0.00 0.00 0.00 0.72 +0.04 24 0 506 0
29APR26 14.00 P 0.00 0.00 0.00 1.03 +0.06 25 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.33 0.00 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.80 +0.08 26 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.22 +0.06 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.74 +0.11 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.25 +0.14 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.77 +0.16 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.26 +0.06 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.80 +0.19 48 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.28 +0.17 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 26 0 49 0
29JUN26 10.50 P 0.12 0.12 0.12 0.10 +0.01 26 1 39 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 +0.03 26 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 1,674 0
29JUN26 12.50 P 0.57 0.57 0.57 0.61 +0.03 26 1 57 +1
29JUN26 13.00 P 0.72 0.72 0.72 0.84 +0.04 26 4 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.14 +0.06 26 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.44 +0.06 26 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.79 +0.07 26 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 2.20 +0.10 27 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 +0.11 27 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 3.08 +0.10 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.52 +0.11 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.00 +0.13 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.47 +0.11 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.92 +0.09 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.43 +0.11 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.93 +0.12 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.40 +0.10 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.90 +0.11 36 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 27 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 27 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 28 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 +0.01 27 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 +0.01 27 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.66 +0.02 28 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.88 +0.03 28 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 1.12 +0.03 28 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.41 +0.04 28 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.73 +0.05 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 2.08 +0.05 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.45 +0.06 29 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.85 +0.06 29 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 +0.06 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.71 +0.07 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.16 +0.07 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.63 +0.07 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.11 +0.08 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 +0.08 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.08 +0.08 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.01 27 0 14 0
30DEC26 9.50 P 0.22 0.22 0.22 0.14 +0.01 27 2 27 +2
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.01 27 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 +0.02 27 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.02 27 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 +0.02 27 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 +0.03 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.00 +0.03 27 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.25 +0.04 27 0 92 0
30DEC26 13.50 P 0.00 0.00 0.00 1.54 +0.05 27 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 +0.10 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.19 +0.06 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.56 +0.06 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.95 +0.07 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.35 +0.06 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.78 +0.07 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.22 +0.07 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.68 +0.12 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.15 +0.12 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.62 +0.11 33 0 0 0
TOTAL PUT 81 15,209 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.43
29JAN26 8.00 C 0.00 0.00 0.00 4.44 -0.06 123 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.19 -0.16 115 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.94 -0.16 107 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.69 -0.16 99 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.44 -0.06 92 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.95 -0.14 92 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.70 -0.05 84 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.43 -0.14 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.93 -0.13 0 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.43 -0.11 0 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.93 -0.07 0 0 627 0
29JAN26 12.00 C 0.00 0.00 0.00 0.46 -0.06 20 0 480 0
29JAN26 12.50 C 0.00 0.00 0.00 0.14 -0.04 22 0 470 0
29JAN26 13.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 584 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,046 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.20 -0.15 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.95 -0.15 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.70 -0.15 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.46 -0.06 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.23 -0.13 52 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.96 -0.15 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.71 -0.14 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.47 -0.13 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.97 -0.11 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.49 -0.09 26 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.01 -0.08 21 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.63 -0.06 22 0 133 0
26FEB26 12.50 C 0.00 0.00 0.00 0.32 -0.04 21 0 787 0
26FEB26 13.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 1,286 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 89 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.97 -0.07 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.73 -0.10 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.47 -0.15 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.22 -0.10 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.98 -0.05 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.73 -0.14 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.48 -0.14 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.21 -0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.98 -0.15 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.75 -0.11 43 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.49 -0.15 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.25 -0.14 37 0 180 0
30MAR26 9.50 C 0.00 0.00 0.00 3.01 -0.10 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.75 -0.13 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.50 -0.10 27 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.04 -0.09 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.56 -0.10 24 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.15 -0.07 24 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.79 -0.06 24 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.51 -0.04 23 0 183 0
30MAR26 13.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 231 0
30MAR26 13.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 229 0
30MAR26 14.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 47 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 0.00 25 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 25 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.75 -0.14 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.50 -0.15 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.25 -0.14 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.01 -0.13 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.76 -0.12 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.53 -0.10 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.05 -0.08 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.60 -0.07 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.18 -0.07 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.84 -0.05 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.56 -0.03 25 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.36 -0.02 25 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.74 -0.13 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.48 -0.14 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.21 -0.18 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.98 -0.15 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.75 -0.14 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.50 -0.15 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.25 -0.14 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.01 -0.13 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.76 -0.12 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.53 -0.10 29 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.05 -0.10 26 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 -0.07 25 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 -0.05 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.93 -0.04 25 0 932 0
29JUN26 12.50 C 0.65 0.65 0.65 0.65 -0.03 24 4 605 0
29JUN26 13.00 C 0.00 0.00 0.00 0.47 -0.03 24 0 574 0
29JUN26 13.50 C 0.00 0.00 0.00 0.34 -0.02 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.48 -0.14 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.22 -0.17 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.98 -0.15 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.75 -0.14 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.50 -0.15 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.25 -0.14 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.01 -0.13 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.76 -0.12 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.55 -0.08 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.11 -0.04 25 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.70 -0.06 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 -0.05 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.09 -0.04 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.87 -0.04 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.04 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.02 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.98 -0.15 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.75 -0.14 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.50 -0.15 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.25 -0.14 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.01 -0.13 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.78 -0.10 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.56 -0.07 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.15 -0.03 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.87 +0.02 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.57 +0.02 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.27 -0.03 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.05 -0.03 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.87 -0.01 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 -0.01 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
TOTAL CALL 4 10,752 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,540 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 0.00 24 0 574 0
29JAN26 12.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 500 0
29JAN26 13.00 P 0.00 0.00 0.00 0.60 +0.05 27 0 136 0
29JAN26 13.50 P 0.00 0.00 0.00 1.07 +0.06 0 0 0 -65
29JAN26 14.00 P 0.00 0.00 0.00 1.60 +0.08 55 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.58 +0.06 66 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.07 +0.05 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.59 +0.08 93 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.08 +0.06 94 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.58 +0.07 102 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.07 +0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 122 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 0.00 22 0 1,655 0
26FEB26 12.00 P 0.00 0.00 0.00 0.15 0.00 21 0 461 0
26FEB26 12.50 P 0.00 0.00 0.00 0.37 +0.03 22 0 316 0
26FEB26 13.00 P 0.00 0.00 0.00 0.69 +0.03 22 0 216 0
26FEB26 13.50 P 0.00 0.00 0.00 1.11 +0.09 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.60 +0.08 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.58 +0.06 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.08 +0.06 40 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.59 +0.08 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.08 +0.06 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.58 +0.07 53 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.08 +0.07 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 290 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 25 0 330 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 0.00 24 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 85 0
30MAR26 12.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 233 0
30MAR26 12.50 P 0.00 0.00 0.00 0.54 +0.03 24 0 126 0
30MAR26 13.00 P 0.00 0.00 0.00 0.83 +0.03 24 0 423 0
30MAR26 13.50 P 0.00 0.00 0.00 1.22 +0.05 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.63 +0.11 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.11 +0.08 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.59 +0.07 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.08 +0.06 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.59 +0.08 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.08 +0.06 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.59 +0.08 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.08 +0.07 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 103 0
29APR26 11.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 0.00 24 0 108 0
29APR26 12.00 P 0.00 0.00 0.00 0.58 +0.02 25 0 52 0
29APR26 12.50 P 0.00 0.00 0.00 0.86 +0.02 24 0 146 0
29APR26 13.00 P 0.00 0.00 0.00 1.19 +0.05 24 0 13 0
29APR26 13.50 P 0.00 0.00 0.00 1.59 +0.03 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.06 +0.06 27 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.48 +0.05 24 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.96 +0.06 26 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.42 +0.04 13 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.89 0.00 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 0.00 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 0.00 24 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 1,605 0
29JUN26 11.50 P 0.00 0.00 0.00 0.48 +0.01 24 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.71 +0.01 24 0 360 0
29JUN26 12.50 P 0.00 0.00 0.00 1.02 +0.03 25 0 659 0
29JUN26 13.00 P 0.00 0.00 0.00 1.34 +0.05 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.72 +0.05 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.11 +0.04 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.57 +0.06 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.99 +0.04 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.48 +0.05 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.93 +0.01 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.42 +0.03 23 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.94 +0.05 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.43 +0.06 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 25 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 0.00 25 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 +0.02 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.22 +0.03 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.54 +0.03 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.85 -0.02 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.29 +0.04 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.72 +0.05 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.16 +0.05 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.62 +0.05 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.08 +0.04 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.54 +0.03 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.01 +0.04 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.48 +0.03 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.01 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.01 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 +0.02 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 +0.03 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.05 +0.03 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 +0.05 26 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.65 +0.04 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 +0.05 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.38 +0.05 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 +0.06 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.22 +0.06 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 +0.06 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.13 +0.06 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.58 +0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.04 +0.03 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.51 +0.03 30 0 0 0
TOTAL PUT 0 19,227 -65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.98
29JAN26 2.80 C 0.00 0.00 0.00 2.20 +0.06 219 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 2.10 +0.06 207 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 2.00 +0.06 196 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.90 +0.06 184 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.80 +0.06 174 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.70 +0.06 163 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.60 +0.03 153 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.50 +0.03 143 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.40 +0.04 133 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.30 +0.06 124 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.20 +0.04 115 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.10 +0.05 105 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 1.00 +0.05 96 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.90 +0.05 88 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.80 +0.06 79 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 0.70 +0.06 70 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.60 +0.07 61 0 888 0
29JAN26 4.50 C 0.50 0.50 0.50 0.50 +0.06 53 24 1,327 -24
29JAN26 4.60 C 0.00 0.00 0.00 0.40 +0.06 44 0 1,731 0
29JAN26 4.70 C 0.00 0.00 0.00 0.30 +0.05 35 0 4,349 0
29JAN26 4.80 C 0.18 0.21 0.18 0.21 +0.04 31 13 3,673 -8
29JAN26 4.90 C 0.00 0.00 0.00 0.14 +0.03 31 0 6,148 0
29JAN26 5.00 C 0.10 0.10 0.08 0.09 +0.03 33 50 1,789 -16
29JAN26 5.25 C 0.03 0.03 0.03 0.02 +0.01 34 504 1,049 +404
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.11 +0.06 101 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.01 +0.07 95 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.91 +0.07 90 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.81 +0.03 84 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.71 +0.07 79 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.61 +0.04 74 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.51 +0.04 69 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.41 +0.05 64 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.31 +0.06 60 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.21 +0.05 55 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.11 +0.06 51 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.01 +0.05 46 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.91 +0.05 42 0 0 0
26FEB26 4.20 C 0.79 0.79 0.79 0.81 +0.05 38 7 6 -5
26FEB26 4.30 C 0.00 0.00 0.00 0.71 +0.07 33 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.61 +0.08 29 0 154 0
26FEB26 4.50 C 0.00 0.00 0.00 0.52 +0.05 29 0 1,112 0
26FEB26 4.60 C 0.00 0.00 0.00 0.43 +0.04 27 0 837 0
26FEB26 4.70 C 0.36 0.36 0.36 0.36 +0.05 29 5 337 -5
26FEB26 4.80 C 0.00 0.00 0.00 0.28 +0.04 27 0 1,544 0
26FEB26 4.90 C 0.00 0.00 0.00 0.22 +0.04 27 0 879 0
26FEB26 5.00 C 0.15 0.17 0.15 0.17 +0.04 27 85 1,498 -5
26FEB26 5.25 C 0.08 0.08 0.07 0.08 +0.02 28 68 920 +17
26FEB26 5.50 C 0.04 0.04 0.04 0.03 +0.01 27 130 610 +130
26FEB26 5.75 C 0.02 0.02 0.02 0.01 0.00 27 3 12 +2
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.41 +0.01 82 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.31 +0.01 77 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.21 +0.01 72 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.11 +0.01 68 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.01 +0.03 64 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.91 +0.02 60 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.81 +0.02 56 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.71 +0.02 52 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.61 +0.03 49 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.52 +0.05 51 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.42 +0.05 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.31 +0.05 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.21 +0.05 35 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 +0.06 37 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.02 +0.05 34 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.93 +0.05 34 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.83 +0.05 31 0 2,643 0
30MAR26 4.30 C 0.74 0.74 0.74 0.75 +0.06 32 40 5,537 -20
30MAR26 4.40 C 0.00 0.00 0.00 0.65 +0.06 29 0 4,092 0
30MAR26 4.50 C 0.56 0.57 0.56 0.57 +0.07 29 50 2,046 0
30MAR26 4.60 C 0.48 0.48 0.48 0.49 +0.05 28 120 1,377 -20
30MAR26 4.70 C 0.42 0.42 0.40 0.42 +0.06 28 154 3,962 -4
30MAR26 4.80 C 0.00 0.00 0.00 0.34 +0.03 26 0 2,821 0
30MAR26 4.90 C 0.28 0.28 0.28 0.28 +0.03 26 1 4,279 0
30MAR26 5.00 C 0.23 0.23 0.23 0.23 +0.03 26 24 1,890 0
30MAR26 5.25 C 0.14 0.14 0.13 0.13 +0.02 26 50 1,347 -5
30MAR26 5.50 C 0.08 0.08 0.08 0.07 +0.01 26 26 820 +1
30MAR26 5.75 C 0.05 0.05 0.05 0.04 +0.01 27 160 303 +70
30MAR26 6.00 C 0.03 0.03 0.03 0.02 0.00 28 360 915 +300
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.62 +0.03 42 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.53 +0.04 43 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.43 +0.06 40 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.33 +0.06 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.24 +0.06 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.05 +0.06 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.96 +0.06 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.85 +0.05 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.69 +0.09 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.61 +0.06 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.52 +0.04 26 0 39 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 +0.05 25 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.38 +0.03 25 0 139 0
29APR26 4.90 C 0.00 0.00 0.00 0.33 +0.04 26 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.28 +0.04 26 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.18 +0.03 26 0 137 0
29APR26 5.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 165 0
29APR26 5.75 C 0.08 0.08 0.08 0.06 +0.01 26 100 240 +100
29APR26 6.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 60 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.22 +0.02 49 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.12 +0.02 45 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.02 +0.02 42 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.92 +0.02 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.82 +0.03 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.72 +0.03 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.62 +0.03 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.53 +0.03 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.43 +0.04 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.33 +0.05 28 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.24 +0.04 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 +0.04 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.07 +0.06 31 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.97 +0.05 28 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 +0.04 24 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 +0.04 25 0 5,777 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 +0.04 25 0 614 0
29JUN26 4.50 C 0.63 0.63 0.63 0.63 +0.05 25 8 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 +0.05 25 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 +0.05 25 0 610 0
29JUN26 4.80 C 0.00 0.00 0.00 0.43 +0.05 25 0 721 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 +0.04 25 0 401 0
29JUN26 5.00 C 0.32 0.32 0.32 0.32 +0.04 25 4 348 +4
29JUN26 5.25 C 0.21 0.21 0.21 0.21 +0.03 24 1 85 +1
29JUN26 5.50 C 0.15 0.16 0.14 0.14 +0.03 25 2,595 2,185 +1,651
29JUN26 5.75 C 0.00 0.00 0.00 0.09 +0.02 25 0 150 0
29JUN26 6.00 C 0.08 0.08 0.08 0.05 +0.01 24 4 94 +1
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 80 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 505 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.22 +0.02 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.13 +0.03 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.03 +0.03 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.93 +0.03 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.82 +0.03 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.72 +0.03 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.64 +0.05 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.53 +0.03 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.44 +0.05 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.34 +0.03 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.26 +0.05 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 +0.03 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 +0.05 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 +0.03 25 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 +0.04 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 +0.05 25 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 +0.02 24 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 +0.07 26 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 +0.07 26 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 +0.02 24 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 +0.04 24 0 2,756 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 +0.04 24 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 +0.03 24 0 2,807 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 +0.03 25 0 474 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 187 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 +0.01 24 0 19 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.93 +0.03 36 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.83 +0.04 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.72 +0.03 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.64 +0.04 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.53 +0.03 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.45 +0.06 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.26 +0.05 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 +0.05 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 +0.05 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 +0.04 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 +0.05 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 +0.05 23 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 +0.04 22 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.68 +0.04 23 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.61 +0.03 22 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 +0.02 22 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 +0.02 22 0 300 0
30DEC26 4.90 C 0.45 0.45 0.45 0.45 +0.02 22 737 1,064 +737
30DEC26 5.00 C 0.00 0.00 0.00 0.40 +0.01 22 1,210 1,243 +1,210
30DEC26 5.25 C 0.00 0.00 0.00 0.31 +0.01 23 705 763 +695
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 14 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.01 24 0 50 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 0.00 23 0 105 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 24 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 24 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 7,238 93,491 +5,211
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 120 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 2,475 0
29JAN26 4.50 P 0.01 0.01 0.01 0.01 0.00 46 10 1,041 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 996 0
29JAN26 4.70 P 0.01 0.01 0.01 0.01 -0.01 30 280 1,972 -60
29JAN26 4.80 P 0.02 0.02 0.02 0.02 -0.02 27 30 1,365 +30
29JAN26 4.90 P 0.05 0.05 0.05 0.05 -0.02 29 60 296 +60
29JAN26 5.00 P 0.09 0.09 0.09 0.09 -0.04 27 10 30 +10
29JAN26 5.25 P 0.00 0.00 0.00 0.27 -0.07 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.04 -0.04 136 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 249 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 2,424 0
26FEB26 4.30 P 0.01 0.01 0.01 0.01 0.00 29 50 496 -50
26FEB26 4.40 P 0.01 0.01 0.01 0.01 0.00 26 50 855 -30
26FEB26 4.50 P 0.00 0.00 0.00 0.02 0.00 26 0 626 0
26FEB26 4.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 506 0
26FEB26 4.70 P 0.05 0.05 0.05 0.05 -0.01 25 31 376 0
26FEB26 4.80 P 0.08 0.08 0.08 0.08 -0.02 25 30 392 +30
26FEB26 4.90 P 0.00 0.00 0.00 0.12 -0.02 26 0 135 0
26FEB26 5.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.32 -0.05 24 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.53 -0.06 24 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.04 -0.04 68 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5,930 0
30MAR26 4.10 P 0.01 0.01 0.01 0.01 0.00 27 50 4,198 -50
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 730 0
30MAR26 4.30 P 0.02 0.02 0.02 0.02 -0.01 25 50 3,084 -50
30MAR26 4.40 P 0.03 0.03 0.03 0.03 -0.01 25 50 4,020 -50
30MAR26 4.50 P 0.04 0.05 0.04 0.05 0.00 26 38 774 +25
30MAR26 4.60 P 0.00 0.00 0.00 0.07 -0.01 25 0 1,463 0
30MAR26 4.70 P 0.09 0.09 0.09 0.09 -0.02 24 2 1,446 0
30MAR26 4.80 P 0.12 0.12 0.12 0.13 -0.02 25 3 2,093 +3
30MAR26 4.90 P 0.00 0.00 0.00 0.17 -0.02 25 0 210 0
30MAR26 5.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 207 0
30MAR26 5.25 P 0.36 0.36 0.36 0.37 -0.04 25 1 51 +1
30MAR26 5.50 P 0.00 0.00 0.00 0.57 -0.04 27 0 180 0
30MAR26 5.75 P 0.79 0.79 0.79 0.78 -0.06 25 40 30 -14
30MAR26 6.00 P 0.00 0.00 0.00 1.02 -0.06 0 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.04 -0.04 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 26 0 130 0
29APR26 4.40 P 0.04 0.04 0.04 0.05 0.00 25 6 199 +6
29APR26 4.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 543 0
29APR26 4.60 P 0.00 0.00 0.00 0.09 -0.02 24 0 752 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 -0.02 24 0 596 0
29APR26 4.80 P 0.15 0.15 0.15 0.16 -0.02 25 4 330 0
29APR26 4.90 P 0.00 0.00 0.00 0.20 -0.02 24 0 33 0
29APR26 5.00 P 0.00 0.00 0.00 0.25 -0.02 24 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.04 -0.04 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 678 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 417 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 915 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 24 0 1,012 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 23 0 1,012 0
29JUN26 4.30 P 0.08 0.08 0.08 0.09 0.00 24 1 1,373 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.01 23 0 2,109 0
29JUN26 4.50 P 0.12 0.12 0.12 0.14 -0.02 23 30 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.01 23 0 1,134 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 -0.02 23 0 1,148 0
29JUN26 4.80 P 0.00 0.00 0.00 0.26 -0.03 23 0 330 0
29JUN26 4.90 P 0.00 0.00 0.00 0.32 -0.02 23 0 76 0
29JUN26 5.00 P 0.35 0.35 0.35 0.37 -0.03 23 10 505 0
29JUN26 5.25 P 0.00 0.00 0.00 0.53 -0.03 23 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.91 -0.04 20 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 -0.07 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 0.00 25 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 577 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.01 24 0 151 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 0.00 24 0 229 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 -0.01 24 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 -0.01 24 0 129 0
29SEP26 4.50 P 0.22 0.22 0.22 0.22 0.00 25 10 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.02 24 0 403 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 -0.03 24 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.35 -0.01 25 0 2,164 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 -0.02 24 0 643 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 -0.03 26 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.04 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 -0.01 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 -0.02 26 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.44 -0.04 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 -0.05 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.14 -0.01 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.38 -0.01 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.62 -0.01 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.86 -0.05 28 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 23 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 -0.01 23 0 149 0
30DEC26 3.90 P 0.08 0.08 0.08 0.08 -0.01 23 2 117 -2
30DEC26 4.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 206 0
30DEC26 4.10 P 0.00 0.00 0.00 0.12 -0.02 23 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.15 -0.01 24 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 -0.01 23 0 125 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 -0.02 23 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 -0.02 23 0 72 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 -0.02 23 0 72 0
30DEC26 4.70 P 0.34 0.34 0.34 0.34 -0.02 24 5 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 -0.01 24 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 -0.03 24 510 834 +510
30DEC26 5.00 P 0.51 0.51 0.51 0.50 -0.03 24 1,240 1,240 +1,233
30DEC26 5.25 P 0.00 0.00 0.00 0.65 -0.04 24 700 759 +700
30DEC26 5.50 P 0.00 0.00 0.00 0.83 -0.05 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.06 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 -0.01 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 -0.07 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 -0.02 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 -0.03 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 -0.03 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 0.00 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 -0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.86 -0.05 26 0 0 0
TOTAL PUT 3,303 103,920 +2,302
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 38.86
29JAN26 21.00 C 0.00 0.00 0.00 17.88 -0.30 153 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.86 -0.32 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 15.88 -0.30 129 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.88 -0.30 118 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.88 -0.30 107 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.87 -0.31 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.89 -0.29 102 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.90 -0.28 99 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.89 -0.29 82 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.89 -0.29 73 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.91 -0.27 75 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 6.87 -0.31 0 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 6.06 -0.13 82 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 4.93 -0.27 52 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 3.93 -0.24 42 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 3.04 -0.19 45 0 97 0
29JAN26 37.00 C 0.00 0.00 0.00 2.21 -0.18 44 0 152 0
29JAN26 38.00 C 0.00 0.00 0.00 1.46 -0.19 42 0 381 0
29JAN26 39.00 C 1.15 1.15 0.95 0.91 -0.17 42 13 208 +8
29JAN26 40.00 C 0.00 0.00 0.00 0.51 -0.15 41 0 220 0
29JAN26 41.00 C 0.00 0.00 0.00 0.26 -0.12 41 0 602 0
29JAN26 42.00 C 0.19 0.19 0.19 0.12 -0.08 41 15 73 -15
29JAN26 43.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.93 -0.25 67 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.89 -0.29 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.93 -0.30 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.90 -0.33 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.94 -0.30 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.01 -0.23 61 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.98 -0.27 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.01 -0.17 50 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 9.03 -0.16 47 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 8.02 -0.21 41 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 7.10 -0.15 42 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 6.12 -0.23 38 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.22 -0.22 37 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.34 -0.34 35 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 3.58 -0.38 36 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 2.91 -0.16 36 0 58 0
26FEB26 38.00 C 0.00 0.00 0.00 2.28 -0.18 36 0 105 0
26FEB26 39.00 C 0.00 0.00 0.00 1.78 -0.14 36 0 856 0
26FEB26 40.00 C 0.00 0.00 0.00 1.35 -0.15 36 0 157 0
26FEB26 41.00 C 0.00 0.00 0.00 1.02 -0.10 37 0 217 0
26FEB26 42.00 C 0.81 0.81 0.81 0.74 -0.12 37 7 84 +7
26FEB26 43.00 C 0.00 0.00 0.00 0.52 -0.10 36 0 207 0
26FEB26 44.00 C 0.00 0.00 0.00 0.36 -0.08 36 0 175 0
26FEB26 45.00 C 0.00 0.00 0.00 0.25 -0.06 36 0 187 0
26FEB26 46.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 39 0
26FEB26 47.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 3 0
30MAR26 15.50 C 0.00 0.00 0.00 23.45 -0.30 75 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.90 -0.45 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.45 -0.30 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.97 -0.28 77 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.46 -0.30 65 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.97 -0.29 69 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.48 -0.28 70 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.00 -0.26 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.47 -0.30 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.95 -0.32 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.06 -0.22 73 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 17.04 -0.24 64 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 16.01 -0.17 53 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 15.38 +0.05 80 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 13.99 -0.24 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 13.06 -0.18 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.09 -0.26 46 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 11.17 -0.21 48 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.20 -0.17 45 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 9.24 -0.26 42 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 8.28 -0.29 40 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.54 -0.08 44 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.67 -0.01 42 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.84 +0.08 41 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 5.06 -0.05 40 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.35 -0.13 39 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.63 -0.11 37 0 194 0
30MAR26 38.00 C 0.00 0.00 0.00 3.03 -0.16 37 0 168 0
30MAR26 39.00 C 0.00 0.00 0.00 2.54 -0.14 37 0 155 0
30MAR26 40.00 C 0.00 0.00 0.00 2.10 -0.17 37 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.73 -0.12 37 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.42 -0.11 37 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 1.14 -0.12 37 0 57 0
30MAR26 44.00 C 0.00 0.00 0.00 0.91 -0.10 37 0 61 0
30MAR26 45.00 C 0.00 0.00 0.00 0.72 -0.08 37 0 29 0
30MAR26 46.00 C 0.00 0.00 0.00 0.56 -0.07 37 0 24 0
30MAR26 47.00 C 0.60 0.60 0.60 0.44 -0.06 37 5 20 +5
30MAR26 48.00 C 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.29 +0.02 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.19 -0.16 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.23 -0.15 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.54 +0.11 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.57 +0.06 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.71 +0.14 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.74 -0.18 39 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.78 -0.07 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.23 +0.07 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.50 +0.03 39 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.82 -0.23 38 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.10 -0.31 37 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 3.56 -0.11 37 0 697 0
29APR26 39.00 C 0.00 0.00 0.00 3.06 -0.13 37 0 525 0
29APR26 40.00 C 0.00 0.00 0.00 2.64 -0.14 37 0 295 0
29APR26 41.00 C 0.00 0.00 0.00 2.25 -0.13 37 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 1.92 -0.12 37 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.61 -0.12 37 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.35 -0.10 37 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.12 -0.09 37 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 0.93 -0.07 37 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 0.76 -0.07 37 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.62 -0.06 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.64 -0.12 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.08 -0.18 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.57 -0.41 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.08 -0.18 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.47 -0.30 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.95 -0.33 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.29 -0.11 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.06 -0.28 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.21 -0.12 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.38 -0.20 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.31 -0.14 44 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.40 -0.08 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.41 -0.21 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.50 -0.19 40 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.58 -0.18 39 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.69 -0.20 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.79 -0.15 36 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.02 -0.13 37 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.26 -0.21 37 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.55 -0.11 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.98 -0.34 38 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.26 -0.19 37 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.73 -0.08 37 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 4.19 -0.08 37 0 81 0
29JUN26 39.00 C 3.81 3.81 3.81 3.77 -0.12 38 10 545 0
29JUN26 40.00 C 3.48 3.48 3.48 3.34 -0.12 38 7 84 +7
29JUN26 41.00 C 0.00 0.00 0.00 2.95 -0.12 38 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 2.57 -0.15 37 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 2.25 -0.16 37 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.95 -0.14 37 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.70 -0.13 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.47 -0.12 37 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 1.28 -0.10 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.09 -0.10 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.29 -0.11 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.25 -0.09 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.36 -0.04 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.38 -0.20 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.31 -0.14 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.40 -0.16 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.62 0.00 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.75 +0.04 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.89 0.00 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.99 -0.09 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.10 -0.25 36 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.49 -0.10 38 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.80 -0.17 38 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.15 -0.08 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.58 -0.07 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.86 -0.19 36 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 5.35 -0.19 36 0 263 0
29SEP26 38.00 C 0.00 0.00 0.00 5.04 -0.22 38 0 47 0
29SEP26 39.00 C 4.86 4.86 4.64 4.60 -0.10 38 30 31 -30
29SEP26 40.00 C 0.00 0.00 0.00 4.20 -0.09 38 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.84 -0.08 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.49 -0.09 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.16 -0.10 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.87 -0.11 38 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.58 -0.11 38 0 34 0
29SEP26 46.00 C 0.00 0.00 0.00 2.34 -0.08 38 0 30 0
29SEP26 47.00 C 2.46 2.46 2.46 2.12 -0.08 38 15 30 +15
29SEP26 48.00 C 0.00 0.00 0.00 1.90 -0.08 38 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 17.31 -0.03 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 16.43 +0.03 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.45 -0.13 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 14.54 +0.03 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.64 +0.04 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.84 +0.03 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.94 -0.01 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.16 +0.01 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.48 +0.11 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.72 +0.01 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.04 -0.05 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.47 +0.04 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.86 +0.03 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.25 -0.03 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.78 +0.06 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.30 -0.05 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.84 -0.01 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.44 -0.06 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 5.03 -0.07 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.68 -0.06 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.33 -0.06 38 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.99 -0.08 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.68 -0.13 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.41 -0.13 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.13 -0.14 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.87 -0.12 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.58 -0.19 37 0 1 0
TOTAL CALL 102 20,793 -3
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 267 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 521 0
29JAN26 35.00 P 0.00 0.00 0.00 0.04 0.00 41 0 831 0
29JAN26 36.00 P 0.00 0.00 0.00 0.11 0.00 40 0 219 0
29JAN26 37.00 P 0.00 0.00 0.00 0.27 +0.01 41 0 198 0
29JAN26 38.00 P 0.53 0.53 0.53 0.54 +0.01 40 15 319 0
29JAN26 39.00 P 1.00 1.00 1.00 0.99 +0.05 40 10 57 0
29JAN26 40.00 P 0.00 0.00 0.00 1.66 +0.13 43 0 35 0
29JAN26 41.00 P 0.00 0.00 0.00 2.44 +0.19 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.30 +0.20 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.26 +0.23 51 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.21 +0.20 54 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.14 +0.13 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.15 +0.15 54 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.15 +0.15 60 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.15 +0.16 66 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 38 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 37 0 104 0
26FEB26 32.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 137 0
26FEB26 33.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 154 0
26FEB26 34.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 76 0
26FEB26 35.00 P 0.38 0.38 0.38 0.39 +0.01 36 10 121 +10
26FEB26 36.00 P 0.65 0.65 0.65 0.60 +0.03 35 10 86 0
26FEB26 37.00 P 0.83 0.85 0.83 0.90 +0.03 35 5 175 0
26FEB26 38.00 P 0.00 0.00 0.00 1.29 +0.09 36 0 156 0
26FEB26 39.00 P 0.00 0.00 0.00 1.78 +0.05 36 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 2.35 +0.05 36 0 26 0
26FEB26 41.00 P 0.00 0.00 0.00 3.07 +0.12 37 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 3.81 +0.14 37 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.67 +0.20 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.38 +0.06 35 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.44 +0.22 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.32 +0.16 41 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 8.31 +0.18 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.28 +0.29 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 37 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 0.00 37 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 0.00 37 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 418 0
30MAR26 32.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.44 +0.02 37 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 0.64 +0.03 37 0 95 0
30MAR26 35.00 P 0.91 0.91 0.91 0.87 +0.03 37 15 102 +15
30MAR26 36.00 P 1.11 1.13 1.11 1.16 +0.04 36 4 111 0
30MAR26 37.00 P 0.00 0.00 0.00 1.52 +0.06 36 0 214 0
30MAR26 38.00 P 0.00 0.00 0.00 1.96 +0.08 37 0 62 0
30MAR26 39.00 P 0.00 0.00 0.00 2.45 +0.08 37 0 86 0
30MAR26 40.00 P 0.00 0.00 0.00 3.02 +0.11 37 0 60 0
30MAR26 41.00 P 0.00 0.00 0.00 3.63 +0.10 36 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 4.46 +0.18 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.07 +0.35 37 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.80 +0.05 36 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.81 +0.25 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.42 +0.15 34 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.47 +0.33 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.31 -0.01 37 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.69 +0.02 36 0 20 0
29APR26 34.00 P 0.00 0.00 0.00 0.92 +0.03 36 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 1.19 +0.03 36 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.50 +0.03 36 0 163 0
29APR26 37.00 P 0.00 0.00 0.00 1.92 +0.06 36 0 320 0
29APR26 38.00 P 0.00 0.00 0.00 2.37 +0.07 36 0 677 0
29APR26 39.00 P 0.00 0.00 0.00 2.88 +0.10 36 0 624 0
29APR26 40.00 P 0.00 0.00 0.00 3.44 +0.09 36 0 286 0
29APR26 41.00 P 0.00 0.00 0.00 4.06 +0.12 36 0 28 0
29APR26 42.00 P 0.00 0.00 0.00 4.81 +0.18 38 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 5.32 -0.07 35 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.20 +0.09 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.95 +0.16 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.80 +0.03 37 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.74 +0.11 39 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.56 +0.04 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 37 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 0.00 37 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 0.00 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.40 +0.01 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.53 0.00 36 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.72 +0.03 37 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 0.90 +0.01 36 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.16 +0.02 36 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.48 +0.09 37 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 1.77 +0.03 36 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.15 +0.06 36 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 2.56 +0.04 36 0 29 0
29JUN26 37.00 P 0.00 0.00 0.00 3.03 +0.05 36 0 36 0
29JUN26 38.00 P 0.00 0.00 0.00 3.55 +0.06 36 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.13 +0.09 36 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 4.72 +0.08 36 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 5.36 +0.09 36 0 163 0
29JUN26 42.00 P 5.93 5.93 5.93 6.04 +0.09 36 15 89 +15
29JUN26 43.00 P 0.00 0.00 0.00 6.87 +0.29 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.36 -0.04 34 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.12 -0.05 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.20 +0.13 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.83 -0.11 35 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.80 +0.03 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 +0.03 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.51 +0.03 38 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 0.00 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.84 +0.06 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.05 +0.05 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.30 +0.07 37 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.52 +0.06 37 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.84 +0.06 37 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 2.17 +0.06 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.56 +0.08 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.97 +0.08 37 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.42 +0.09 36 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 3.90 +0.09 36 0 1,008 0
29SEP26 38.00 P 0.00 0.00 0.00 4.43 +0.09 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.00 +0.10 36 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.61 +0.11 37 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 6.24 +0.11 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 6.91 +0.12 37 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.60 +0.12 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.37 +0.09 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.24 +0.23 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.74 -0.03 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.48 -0.06 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.47 +0.03 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.64 +0.02 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.78 0.00 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 0.00 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.20 +0.04 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.42 -0.01 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.74 +0.05 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 0.00 36 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.33 -0.02 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.70 -0.02 36 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 3.11 -0.02 36 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.56 -0.01 36 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.03 -0.01 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.54 -0.01 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.05 -0.04 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.63 -0.02 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.21 +0.01 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.82 -0.02 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.47 -0.02 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.22 +0.05 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.97 0.00 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.67 +0.03 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.42 -0.04 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.17 0.00 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.99 -0.06 37 0 0 0
TOTAL PUT 84 27,700 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.48
29JAN26 4.20 C 0.00 0.00 0.00 1.32 -0.01 132 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.21 -0.02 113 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.12 -0.01 113 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.00 -0.03 86 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.90 -0.03 78 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.80 -0.03 71 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.70 -0.03 63 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.60 -0.03 55 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.50 -0.03 47 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.25 -0.04 27 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.33 -0.01 63 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.23 -0.01 58 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.13 0.00 54 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.92 -0.01 41 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.82 -0.01 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
26FEB26 5.50 C 0.11 0.11 0.11 0.12 -0.02 17 30 60 +30
26FEB26 5.75 C 0.00 0.00 0.00 0.03 -0.02 16 0 80 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.84 -0.01 63 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.74 +0.01 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.64 +0.01 56 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.55 +0.02 55 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.44 +0.01 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 0.00 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.24 0.00 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.14 +0.01 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 0.00 33 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.55 -0.02 22 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.18 -0.03 18 0 8,199 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 -0.03 18 0 1,620 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.35 +0.01 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.25 +0.01 35 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.14 -0.01 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.95 0.00 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.84 -0.02 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.75 -0.01 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.35 -0.01 25 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 -0.02 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 -0.03 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 -0.02 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.97 -0.01 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.87 -0.03 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 -0.02 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 -0.03 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 -0.02 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 -0.02 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.02 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.36 -0.02 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.01 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 -0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.01 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.02 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.04 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 -0.02 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 -0.02 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.36 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 -0.02 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 -0.02 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 -0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.02 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.04 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.03 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 -0.04 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.04 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.04 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 5 0
30DEC26 7.00 C 0.06 0.06 0.06 0.02 -0.01 17 35 35 +35
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 65 38,280 +65
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.27 +0.03 0 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 +0.01 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.12 +0.02 16 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.28 +0.02 14 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 17 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.01 19 0 326 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 0.00 18 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.32 +0.01 17 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 +0.02 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29APR26 5.50 P 0.21 0.21 0.21 0.20 0.00 18 100 210 +100
29APR26 5.75 P 0.00 0.00 0.00 0.35 0.00 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 18 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 0.00 18 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 0.00 17 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.01 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 +0.02 19 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.02 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.02 16 0 200 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 +0.03 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 +0.04 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 +0.04 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.04 +0.05 10 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.49 +0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 +0.05 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.20 +0.04 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.44 +0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 16 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 0.00 16 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.01 16 0 150 0
30DEC26 5.25 P 0.33 0.33 0.33 0.33 +0.01 16 100 210 +100
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.02 16 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.02 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 +0.03 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.05 +0.04 12 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
TOTAL PUT 200 9,926 +200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.07
29JAN26 2.80 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.27 -0.01 0 0 340 0
29JAN26 3.90 C 0.00 0.00 0.00 0.18 -0.02 23 0 32 0
29JAN26 4.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 475 0
29JAN26 4.10 C 0.00 0.00 0.00 0.06 0.00 30 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 0.00 31 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.28 0.00 51 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.68 0.00 20 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.30 -0.01 21 0 184 0
26FEB26 3.90 C 0.00 0.00 0.00 0.23 -0.01 23 0 811 0
26FEB26 4.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 105 0
26FEB26 4.10 C 0.11 0.11 0.11 0.12 0.00 25 8 238 +8
26FEB26 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.06 +0.01 27 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 0.00 27 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 40 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.69 0.00 19 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.59 -0.02 15 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.50 -0.02 20 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.42 -0.01 22 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.35 0.00 24 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.28 -0.02 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.17 0.00 24 0 146 0
30MAR26 4.20 C 0.12 0.12 0.12 0.13 -0.01 25 5 2,399 +5
30MAR26 4.30 C 0.00 0.00 0.00 0.10 -0.01 25 0 292 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 98 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 27 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.10 +0.02 31 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.90 0.00 25 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.71 -0.01 24 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.31 -0.01 23 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.27 0.00 25 0 92 0
29APR26 4.10 C 0.00 0.00 0.00 0.21 -0.01 24 0 100 0
29APR26 4.20 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 0.00 26 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 1.51 +0.01 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.41 +0.01 31 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.31 +0.01 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.21 +0.01 24 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.12 +0.02 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.02 +0.02 25 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.92 +0.01 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.82 0.00 19 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.73 0.00 20 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.65 0.00 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.57 0.00 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.43 0.00 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.37 -0.02 23 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 0.00 24 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 0.00 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 +0.01 25 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 0.00 25 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 0.00 25 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.32 +0.01 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 +0.01 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 +0.01 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 +0.01 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 0.00 19 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.83 -0.01 20 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 -0.01 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 -0.01 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.01 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 -0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 0.00 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 0.00 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 0.00 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 26 0 65 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.32 +0.01 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.22 +0.01 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.12 +0.01 22 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.02 0.00 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 0.00 20 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.85 -0.01 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.64 0.00 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.58 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 0.00 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 0.00 25 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 0.00 25 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 0.00 25 0 138 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 0.00 25 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 0.00 26 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 - 26 0 0 -
TOTAL CALL 13 16,457 +13
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 131 0
29JAN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 200 0
29JAN26 4.10 P 0.00 0.00 0.00 0.08 0.00 27 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.16 +0.01 32 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.24 +0.01 31 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.34 +0.01 40 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.44 +0.01 49 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.54 0.00 56 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.64 0.00 64 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.74 0.00 71 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.84 0.00 78 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.94 0.00 84 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.19 0.00 100 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.44 0.00 114 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.04 +0.01 27 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.05 -0.01 23 0 85 0
26FEB26 4.00 P 0.09 0.09 0.09 0.09 0.00 24 10 78 +10
26FEB26 4.10 P 0.00 0.00 0.00 0.14 0.00 25 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.54 0.00 29 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.84 0.00 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.94 -0.01 43 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 0.00 26 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.07 +0.01 26 0 184 0
30MAR26 3.90 P 0.09 0.09 0.09 0.10 0.00 26 30 75 +30
30MAR26 4.00 P 0.00 0.00 0.00 0.14 0.00 26 0 218 0
30MAR26 4.10 P 0.00 0.00 0.00 0.18 -0.01 24 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.24 0.00 25 0 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.31 0.00 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.56 0.00 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.75 0.00 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.85 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.95 0.00 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.20 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.45 0.00 49 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.09 0.00 25 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.12 0.00 24 0 210 0
29APR26 4.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 180 0
29APR26 4.10 P 0.00 0.00 0.00 0.21 -0.01 24 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.27 -0.01 25 0 180 0
29APR26 4.30 P 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.49 0.00 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.58 0.00 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.76 0.00 29 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.86 +0.01 32 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.95 - 32 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 26 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 25 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.01 24 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 0.00 23 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 +0.01 24 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.17 +0.01 25 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.27 +0.02 25 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.20 -0.01 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.45 -0.01 35 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 26 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 0.00 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 0.00 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.01 25 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 +0.01 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.01 26 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 +0.01 27 0 157 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.01 27 0 329 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 0.00 26 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 0.00 28 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.30 +0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.54 +0.01 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.01 25 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 25 0 210 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 0.00 25 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 0.00 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 0.00 25 0 83 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.01 26 0 28 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 +0.01 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 124 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.85 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 - 28 0 0 -
TOTAL PUT 40 14,829 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 28.76
29JAN26 19.00 C 0.00 0.00 0.00 10.02 -0.62 199 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.27 -0.88 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.77 -0.88 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.78 -0.88 85 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.78 -0.88 73 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.77 -0.92 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.79 -0.87 58 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.77 -1.02 0 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.79 -0.87 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.87 -0.78 37 0 404 0
29JAN26 28.00 C 1.27 1.27 1.27 1.07 -0.67 35 10 958 -9
29JAN26 29.00 C 0.60 0.60 0.48 0.48 -0.53 34 41 915 +12
29JAN26 30.00 C 0.32 0.32 0.18 0.18 -0.32 34 35 833 +11
29JAN26 31.00 C 0.00 0.00 0.00 0.06 -0.14 36 0 3,248 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 262 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 2,588 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.02 -0.65 90 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.32 -0.88 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.82 -0.88 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.84 -0.83 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.82 -0.85 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.85 -0.84 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.88 -0.91 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.95 -0.84 33 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 2.94 -0.78 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.26 -0.71 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.58 -0.59 31 0 47 0
26FEB26 29.00 C 1.16 1.16 1.00 1.05 -0.49 31 18 868 -4
26FEB26 30.00 C 0.75 0.75 0.69 0.66 -0.38 31 13 1,184 +13
26FEB26 31.00 C 0.42 0.42 0.42 0.40 -0.27 31 25 903 0
26FEB26 32.00 C 0.22 0.22 0.22 0.22 -0.20 31 4 252 0
26FEB26 33.00 C 0.00 0.00 0.00 0.12 -0.13 31 0 997 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 -0.08 31 0 414 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.05 31 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.31 -0.93 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.17 -0.47 80 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.36 -0.88 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.02 -0.73 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.37 -0.88 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.87 -0.83 28 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.84 -0.92 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.89 -0.87 27 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.99 -0.79 34 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.06 -0.79 33 0 0 0
30MAR26 25.00 C 4.31 4.31 4.31 4.12 -0.80 29 10 8 -10
30MAR26 26.00 C 0.00 0.00 0.00 3.38 -0.60 32 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.66 -0.63 31 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.04 -0.56 31 3 443 +3
30MAR26 29.00 C 1.60 1.60 1.55 1.54 -0.47 31 2 878 0
30MAR26 30.00 C 0.00 0.00 0.00 1.12 -0.39 31 0 206 0
30MAR26 31.00 C 0.00 0.00 0.00 0.81 -0.33 32 0 673 0
30MAR26 32.00 C 0.62 0.62 0.62 0.57 -0.25 32 5 205 0
30MAR26 33.00 C 0.44 0.44 0.44 0.39 -0.19 32 15 246 +15
30MAR26 34.00 C 0.00 0.00 0.00 0.26 -0.14 32 0 486 0
30MAR26 35.00 C 0.21 0.21 0.21 0.17 -0.10 32 23 1,361 +20
30MAR26 36.00 C 0.18 0.18 0.18 0.11 -0.06 32 19 1,550 +19
30MAR26 37.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 148 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.02 -0.77 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.50 -0.80 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.93 -0.77 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.84 -0.96 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.05 -0.71 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.10 -0.68 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.06 -0.94 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.24 -0.78 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.54 -0.67 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.93 -0.57 30 0 35 0
29APR26 28.00 C 2.37 2.37 2.37 2.33 -0.55 30 1 947 0
29APR26 29.00 C 0.00 0.00 0.00 1.85 -0.46 31 0 332 0
29APR26 30.00 C 0.00 0.00 0.00 1.44 -0.40 31 0 915 0
29APR26 31.00 C 0.00 0.00 0.00 1.11 -0.34 31 0 370 0
29APR26 32.00 C 0.87 0.87 0.87 0.83 -0.31 31 10 27 +10
29APR26 33.00 C 0.00 0.00 0.00 0.61 -0.26 31 0 230 0
29APR26 34.00 C 0.00 0.00 0.00 0.44 -0.21 31 0 65 0
29APR26 35.00 C 0.36 0.36 0.36 0.31 -0.17 31 1 51 +1
29APR26 36.00 C 0.00 0.00 0.00 0.22 -0.12 31 0 121 0
29APR26 37.00 C 0.00 0.00 0.00 0.15 -0.10 31 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.17 -0.69 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.63 -0.77 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.04 -0.78 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.60 -0.87 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.27 -0.59 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.08 -0.81 32 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.23 -0.72 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.30 -0.67 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.43 -0.73 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.70 -0.72 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.96 -0.69 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.36 -0.70 32 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 2.80 -0.59 32 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.28 -0.53 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.86 -0.43 32 0 104 0
29JUN26 31.00 C 1.63 1.63 1.63 1.49 -0.40 32 15 38 +15
29JUN26 32.00 C 0.00 0.00 0.00 1.19 -0.35 32 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 0.93 -0.31 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.72 -0.26 31 0 257 0
29JUN26 35.00 C 0.00 0.00 0.00 0.56 -0.21 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.43 -0.18 31 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.33 -0.14 31 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.25 -0.11 31 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.19 -0.09 31 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.14 -0.07 31 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 -0.05 32 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.12 -0.83 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.61 -0.87 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.27 -0.65 41 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.21 -0.80 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.28 -0.71 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.45 -0.78 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.70 -0.59 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.97 -0.57 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.22 -0.68 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.70 -0.45 32 0 0 0
29SEP26 28.00 C 3.23 3.23 3.23 3.14 -0.59 32 1 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.72 -0.45 32 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 2.34 -0.38 32 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 1.99 -0.34 32 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.69 -0.31 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.43 -0.28 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.19 -0.27 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.01 -0.23 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.83 -0.22 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.70 -0.18 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.57 -0.17 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.48 -0.12 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.40 -0.12 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.33 -0.10 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 -0.09 32 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.23 -0.76 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.79 -0.72 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.34 -0.70 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.39 -0.76 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.51 -0.77 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.72 -0.66 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.96 -0.66 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.30 -0.59 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.61 -0.64 31 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.05 -0.62 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.56 -0.57 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.24 -0.42 32 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.83 -0.39 32 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 2.48 -0.38 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.15 -0.37 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.92 -0.30 32 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.64 -0.32 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.46 -0.28 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.27 -0.25 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.10 -0.23 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.92 -0.20 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.81 -0.16 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.69 -0.16 32 0 0 0
TOTAL CALL 251 29,848 +96
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 558 0
29JAN26 27.00 P 0.11 0.11 0.08 0.08 +0.04 35 43 1,367 +15
29JAN26 28.00 P 0.19 0.30 0.19 0.29 +0.16 35 57 843 +57
29JAN26 29.00 P 0.50 0.50 0.49 0.73 +0.34 35 16 1,166 +16
29JAN26 30.00 P 0.00 0.00 0.00 1.42 +0.54 36 0 549 0
29JAN26 31.00 P 0.00 0.00 0.00 2.30 +0.71 38 0 111 0
29JAN26 32.00 P 0.00 0.00 0.00 3.28 +0.79 46 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 4.27 +0.88 53 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.24 +0.75 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.24 +0.80 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.24 +0.80 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.31 +0.73 99 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.52 +1.08 141 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.25 +0.84 92 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.40 +0.90 142 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 1,062 0
26FEB26 26.00 P 0.00 0.00 0.00 0.20 +0.07 31 0 250 0
26FEB26 27.00 P 0.43 0.44 0.40 0.42 +0.15 31 57 769 +27
26FEB26 28.00 P 0.68 0.78 0.68 0.75 +0.23 31 4 3,123 +1
26FEB26 29.00 P 0.00 0.00 0.00 1.21 +0.35 31 0 544 0
26FEB26 30.00 P 0.00 0.00 0.00 1.83 +0.43 31 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.57 +0.54 31 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.41 +0.62 31 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.43 +0.78 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.29 +0.72 35 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.43 +0.99 49 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.24 +0.80 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.31 +0.73 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.52 +1.08 69 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.25 +0.63 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.40 +0.90 70 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 +0.06 32 0 452 0
30MAR26 25.00 P 0.27 0.27 0.27 0.28 +0.10 32 15 620 +15
30MAR26 26.00 P 0.40 0.48 0.40 0.48 +0.15 31 76 406 +76
30MAR26 27.00 P 0.68 0.68 0.64 0.76 +0.21 31 105 1,671 +105
30MAR26 28.00 P 1.00 1.19 1.00 1.15 +0.29 32 49 691 +49
30MAR26 29.00 P 0.00 0.00 0.00 1.62 +0.35 31 0 523 0
30MAR26 30.00 P 2.22 2.22 2.22 2.22 +0.43 31 20 973 0
30MAR26 31.00 P 0.00 0.00 0.00 2.94 +0.54 32 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.69 +0.59 32 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.51 +0.62 32 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.41 +0.70 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.43 +0.77 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.29 +0.68 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.33 +0.73 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.52 +1.07 52 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.40 +0.78 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.49 +0.91 57 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.34 +0.76 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.24 +0.66 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 15 0
29APR26 24.00 P 0.25 0.25 0.25 0.25 +0.06 30 6 36 +6
29APR26 25.00 P 0.40 0.40 0.40 0.42 +0.10 31 12 170 +2
29APR26 26.00 P 0.00 0.00 0.00 0.64 +0.14 30 0 383 0
29APR26 27.00 P 0.00 0.00 0.00 0.96 +0.22 30 0 457 0
29APR26 28.00 P 0.00 0.00 0.00 1.36 +0.27 30 0 861 0
29APR26 29.00 P 0.00 0.00 0.00 1.87 +0.35 31 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.45 +0.40 31 0 595 0
29APR26 31.00 P 0.00 0.00 0.00 3.13 +0.47 31 0 265 0
29APR26 32.00 P 0.00 0.00 0.00 3.87 +0.54 31 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.71 +0.62 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.65 +0.72 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.57 +0.77 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.52 +0.91 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.33 +0.67 35 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.52 +1.07 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.40 +0.78 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 +0.05 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 +0.07 31 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.49 +0.09 31 0 734 0
29JUN26 24.00 P 0.65 0.65 0.65 0.71 +0.13 31 2 407 +2
29JUN26 25.00 P 0.00 0.00 0.00 1.00 +0.19 31 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.37 +0.25 31 0 47 0
29JUN26 27.00 P 1.81 1.81 1.81 1.81 +0.32 31 18 377 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.30 +0.35 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.87 +0.40 30 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.51 +0.45 30 0 127 0
29JUN26 31.00 P 0.00 0.00 0.00 4.36 +0.65 33 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 5.01 +0.59 31 0 35 0
29JUN26 33.00 P 0.00 0.00 0.00 5.61 +0.40 28 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 6.72 +0.60 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.43 +0.62 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.33 +0.66 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.36 +0.68 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.19 +0.58 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.12 +0.74 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.13 +0.84 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.87 +0.62 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.96 +0.79 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.05 32 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.06 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.07 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 +0.08 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.64 +0.11 32 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 +0.16 32 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.14 +0.15 31 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.49 +0.19 31 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.91 +0.26 32 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 2.38 +0.31 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.87 +0.33 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.45 +0.38 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.07 +0.43 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.75 +0.47 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.59 +0.63 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.34 +0.52 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.23 +0.74 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.85 +0.58 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.73 +0.65 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.55 +0.65 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.46 +0.68 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.28 +0.65 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.20 +0.70 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.13 +0.75 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.08 +0.78 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 +0.06 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 +0.08 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.48 +0.07 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.69 +0.12 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.91 +0.14 32 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 +0.19 32 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.52 +0.22 32 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.88 +0.26 32 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.25 +0.25 31 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 2.76 +0.23 31 0 205 0
30DEC26 28.00 P 3.28 3.28 3.25 3.30 +0.34 32 22 62 +22
30DEC26 29.00 P 0.00 0.00 0.00 3.87 +0.39 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.47 +0.42 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.13 +0.45 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.98 +0.64 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.54 +0.48 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.30 +0.54 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.09 +0.56 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.93 +0.69 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.81 +0.61 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.59 +0.58 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.46 +0.59 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.34 +0.61 30 0 0 0
TOTAL PUT 502 27,962 +392
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.04
29JAN26 13.00 C 0.00 0.00 0.00 5.05 +0.05 80 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.55 +0.05 70 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.05 +0.04 60 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.55 +0.04 51 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.05 +0.04 41 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.55 +0.04 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.55 +0.04 0 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.05 +0.04 0 0 15 0
29JAN26 17.50 C 0.00 0.00 0.00 0.58 +0.04 18 0 354 0
29JAN26 18.00 C 0.20 0.20 0.12 0.20 -0.01 16 97 533 +71
29JAN26 18.50 C 0.03 0.03 0.03 0.05 0.00 18 22 662 -22
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 468 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.05 0.00 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.64 +0.10 57 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.57 0.00 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.13 +0.09 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.10 +0.04 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.60 -0.02 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.12 0.00 14 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.76 +0.02 17 0 32 0
26FEB26 18.00 C 0.00 0.00 0.00 0.45 +0.03 17 0 120 0
26FEB26 18.50 C 0.18 0.20 0.18 0.23 +0.02 17 123 304 +89
26FEB26 19.00 C 0.08 0.08 0.08 0.11 +0.02 17 15 401 +8
26FEB26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.26 +0.07 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.69 +0.01 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.18 +0.07 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.67 -0.02 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.23 +0.02 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.75 -0.01 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.39 +0.04 22 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 1.02 +0.03 21 0 177 0
30MAR26 18.00 C 0.00 0.00 0.00 0.73 +0.05 21 0 286 0
30MAR26 18.50 C 0.00 0.00 0.00 0.48 +0.01 20 0 143 0
30MAR26 19.00 C 0.00 0.00 0.00 0.31 0.00 20 0 207 0
30MAR26 19.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 144 0
30MAR26 20.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.26 +0.07 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.69 +0.01 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.28 +0.16 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.68 -0.01 23 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.18 -0.01 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.73 +0.04 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.26 +0.01 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.90 +0.07 22 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.46 +0.02 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.14 +0.01 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.88 +0.05 21 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.64 +0.02 20 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.44 0.00 20 0 36 0
29APR26 19.50 C 0.00 0.00 0.00 0.31 +0.01 20 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.26 +0.07 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.74 +0.06 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.28 +0.12 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.71 -0.08 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.23 -0.05 18 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.78 -0.05 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.35 +0.01 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.95 +0.01 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.57 +0.02 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.27 +0.01 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.02 +0.04 20 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.78 +0.04 20 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.59 +0.04 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.43 +0.03 20 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.31 +0.03 20 0 520 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.26 +0.07 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.74 +0.05 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.28 +0.12 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.71 -0.08 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.23 -0.05 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.86 +0.03 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.47 +0.10 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.06 +0.06 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.74 +0.06 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 +0.05 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.20 +0.05 21 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.99 +0.06 21 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 +0.01 22 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 +0.04 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 +0.03 22 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 +0.03 22 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 +0.03 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.26 +0.07 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.74 +0.05 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.28 +0.12 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.71 -0.08 15 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.24 -0.04 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.86 +0.03 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.55 +0.11 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.21 +0.04 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 +0.03 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.62 +0.03 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 +0.02 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 +0.02 20 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 +0.02 20 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.79 +0.02 20 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.66 +0.01 20 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 +0.01 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 0.00 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 0.00 21 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 21 0 5 0
TOTAL CALL 257 7,292 +146
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 330 0
29JAN26 17.50 P 0.08 0.08 0.08 0.03 -0.01 18 1 298 +1
29JAN26 18.00 P 0.33 0.33 0.33 0.16 -0.03 17 10 195 0
29JAN26 18.50 P 0.00 0.00 0.00 0.51 -0.04 19 0 109 0
29JAN26 19.00 P 0.00 0.00 0.00 0.98 -0.05 25 0 34 0
29JAN26 19.50 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.99 -0.04 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.01 -0.02 68 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.99 -0.04 77 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.99 -0.04 91 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.99 -0.01 103 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.99 -0.03 115 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.99 -0.04 126 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.99 -0.03 137 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.98 -0.05 140 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 19 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 0.00 19 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.07 0.00 18 0 166 0
26FEB26 17.50 P 0.25 0.25 0.23 0.17 -0.01 17 7 144 0
26FEB26 18.00 P 0.48 0.48 0.48 0.37 -0.01 18 3 114 +3
26FEB26 18.50 P 0.00 0.00 0.00 0.64 -0.04 17 0 57 0
26FEB26 19.00 P 0.00 0.00 0.00 1.03 -0.04 17 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.50 -0.04 20 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.00 -0.03 25 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.01 -0.02 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.00 -0.03 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.99 -0.04 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.99 -0.01 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.99 -0.03 59 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.99 -0.21 65 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.99 -0.04 70 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.99 -0.19 75 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 0.00 21 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 0.00 21 0 47 0
30MAR26 16.50 P 0.00 0.00 0.00 0.12 0.00 21 0 96 0
30MAR26 17.00 P 0.30 0.30 0.30 0.23 +0.01 21 5 251 +5
30MAR26 17.50 P 0.46 0.46 0.40 0.37 -0.02 20 33 231 +3
30MAR26 18.00 P 0.63 0.63 0.63 0.58 -0.01 20 2 259 +2
30MAR26 18.50 P 0.00 0.00 0.00 0.84 -0.05 20 0 162 0
30MAR26 19.00 P 0.00 0.00 0.00 1.19 -0.04 20 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.63 0.00 22 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.04 +0.01 22 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.01 -0.08 27 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.08 +0.05 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.99 -0.06 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.99 -0.01 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.99 -0.03 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.99 -0.21 50 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.00 -0.03 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.99 -0.19 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.96 -0.04 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.96 -0.04 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.11 0.00 20 0 30 0
29APR26 16.50 P 0.20 0.20 0.20 0.19 0.00 20 65 81 +65
29APR26 17.00 P 0.34 0.34 0.34 0.30 -0.01 20 3 22 +3
29APR26 17.50 P 0.00 0.00 0.00 0.46 -0.02 20 0 53 0
29APR26 18.00 P 0.00 0.00 0.00 0.66 -0.04 19 0 47 0
29APR26 18.50 P 0.00 0.00 0.00 0.93 -0.05 19 0 14 0
29APR26 19.00 P 0.00 0.00 0.00 1.28 -0.03 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.63 -0.07 19 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.10 +0.07 22 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.06 -0.03 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.08 +0.05 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.01 -0.04 33 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.01 -0.02 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.99 -0.07 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 0.00 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 0.00 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 0.00 20 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.32 0.00 20 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.47 -0.02 19 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.66 -0.02 19 0 65 0
29JUN26 17.50 P 0.96 0.96 0.96 0.89 -0.01 19 2 66 +2
29JUN26 18.00 P 1.18 1.27 1.18 1.17 +0.01 19 2 83 +2
29JUN26 18.50 P 0.00 0.00 0.00 1.50 +0.01 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.87 +0.04 20 0 53 0
29JUN26 19.50 P 0.00 0.00 0.00 2.25 +0.05 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.63 -0.03 18 0 130 0
29JUN26 21.00 P 0.00 0.00 0.00 3.53 0.00 19 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 4.45 -0.01 15 0 290 0
29JUN26 23.00 P 0.00 0.00 0.00 5.40 -0.03 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.38 +0.01 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.34 +0.01 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.33 -0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.31 +0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.21 -0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.19 -0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.17 -0.03 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 0.00 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 0.00 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 0.00 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 0.00 22 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 0.00 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.57 -0.02 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.75 -0.02 21 0 129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.99 -0.01 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.25 0.00 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.55 +0.01 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.87 +0.02 23 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.21 0.00 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.58 0.00 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.98 0.00 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.82 -0.01 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.73 -0.02 26 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.68 -0.02 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.65 +0.08 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.61 -0.07 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.56 +0.07 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.49 +0.04 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.49 -0.02 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 -0.01 21 0 7 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 -0.01 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 -0.01 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.12 -0.01 21 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 -0.01 21 0 10 0
30DEC26 18.00 P 1.67 1.67 1.67 1.65 -0.01 22 1 16 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.96 -0.02 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.30 -0.02 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.66 -0.02 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.05 -0.02 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.87 -0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.76 -0.04 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.70 -0.04 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.67 -0.04 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.65 -0.03 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.62 -0.03 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.58 -0.03 33 0 0 0
TOTAL PUT 134 6,113 +87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 14.99
29JAN26 9.25 C 0.00 0.00 0.00 5.85 +0.03 214 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.51 -0.05 143 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.38 +0.07 207 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.00 -0.08 108 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.51 -0.06 114 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.00 -0.07 83 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.50 -0.07 71 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.01 -0.06 74 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.57 -0.01 90 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.06 -0.02 71 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.51 -0.08 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.02 -0.06 31 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.54 -0.06 22 0 0 0
29JAN26 15.00 C 0.14 0.14 0.14 0.16 -0.05 18 2 34 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 374 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.38 +0.07 94 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.02 -0.06 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.52 -0.05 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.03 -0.04 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.53 -0.05 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.03 -0.05 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.57 -0.02 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.06 -0.03 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.58 -0.02 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.06 -0.06 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.63 -0.06 15 0 0 0
26FEB26 15.00 C 0.42 0.42 0.42 0.33 -0.04 16 3 5 -2
26FEB26 15.50 C 0.16 0.16 0.16 0.14 -0.02 16 100 257 +70
26FEB26 16.00 C 0.09 0.09 0.09 0.05 -0.01 17 15 69 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 18 0 38 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.02 -0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.77 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.51 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.27 -0.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.03 -0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.85 +0.01 66 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.53 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.38 +0.03 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.02 -0.07 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.53 -0.06 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.55 -0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.05 -0.05 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.57 -0.03 22 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.59 -0.05 16 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.13 -0.06 15 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.76 -0.05 16 0 119 0
30MAR26 15.00 C 0.50 0.50 0.50 0.46 -0.05 16 15 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.27 -0.03 17 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.03 16 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.02 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.54 -0.07 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.38 +0.03 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.05 -0.05 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.56 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.06 -0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.59 -0.05 14 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.11 -0.05 16 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.64 -0.06 15 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.20 -0.06 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.85 -0.05 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.58 -0.04 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.37 -0.03 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.22 -0.03 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.53 -0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.28 -0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.03 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.85 0.00 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.54 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.38 +0.02 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.56 -0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.07 -0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.17 -0.06 12 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.75 -0.06 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.38 -0.05 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.05 -0.05 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.78 -0.05 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.56 -0.03 17 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 -0.02 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 -0.01 18 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.85 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.38 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.11 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 -0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.32 -0.07 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 -0.08 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.58 -0.13 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.26 -0.08 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 -0.04 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 -0.07 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.04 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.05 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 -0.05 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.04 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.62 -0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.38 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.12 -0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.17 -0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.72 -0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.29 -0.06 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.87 -0.06 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.48 -0.06 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.12 -0.12 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.78 -0.11 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.49 -0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.03 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 -0.04 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.03 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 -0.03 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 -0.04 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 135 4,665 +68
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 176 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,467 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 98 0
29JAN26 15.00 P 0.14 0.14 0.14 0.16 +0.02 17 5 254 0
29JAN26 15.50 P 0.00 0.00 0.00 0.52 +0.04 16 0 48 0
29JAN26 16.00 P 0.00 0.00 0.00 1.02 +0.07 27 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.59 +0.15 80 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.09 +0.15 90 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.51 +0.07 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.01 +0.07 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.51 +0.07 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.01 +0.07 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.09 +0.15 143 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.01 +0.07 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.01 +0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 62 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 16 0 15 0
26FEB26 14.50 P 0.10 0.10 0.10 0.11 +0.01 16 2 24 0
26FEB26 15.00 P 0.28 0.28 0.28 0.29 +0.03 16 1 104 +1
26FEB26 15.50 P 0.58 0.58 0.58 0.62 +0.04 17 2 16 +2
26FEB26 16.00 P 0.00 0.00 0.00 1.06 +0.07 20 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.56 +0.09 26 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.07 +0.12 32 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.59 +0.15 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.09 +0.14 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.01 +0.06 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.51 +0.06 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.13 +0.18 76 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.01 +0.07 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.01 +0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 64 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 0 50 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 16 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 0.00 17 0 12 0
30MAR26 14.50 P 0.00 0.00 0.00 0.21 +0.01 17 0 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.41 +0.02 17 0 25 0
30MAR26 15.50 P 0.00 0.00 0.00 0.71 +0.03 17 0 21 0
30MAR26 16.00 P 0.00 0.00 0.00 1.11 +0.05 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.56 +0.06 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.07 +0.10 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.59 +0.13 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.09 +0.14 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.01 +0.06 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.51 +0.06 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.13 +0.18 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.01 +0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.01 +0.06 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 18 0 26 0
29APR26 13.50 P 0.07 0.07 0.07 0.07 +0.01 17 6 6 +6
29APR26 14.00 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.28 +0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.50 +0.03 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.80 +0.04 18 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 1.17 +0.06 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.58 +0.05 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.07 +0.08 22 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.59 +0.12 26 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.09 +0.12 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.01 +0.06 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.51 +0.06 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.13 +0.18 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.01 +0.06 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.01 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 +0.01 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 0.00 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 +0.02 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.66 +0.04 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.94 +0.04 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.28 +0.04 19 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.68 +0.06 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.11 +0.06 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.59 +0.09 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.09 +0.11 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.53 +0.08 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.02 +0.07 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.51 +0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.02 +0.04 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.13 +0.18 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.01 +0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.01 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 -0.01 17 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.38 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 0.00 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.06 0.00 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.39 +0.01 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.76 +0.02 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.17 +0.03 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.62 +0.04 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.09 +0.04 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.55 +0.01 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.03 +0.01 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.51 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.02 +0.04 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.13 +0.18 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.01 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.01 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 0.00 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 0.00 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.11 +0.02 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.41 +0.04 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.73 +0.10 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 +0.04 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.45 +0.05 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.85 +0.05 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.27 +0.06 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.71 +0.06 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.17 +0.06 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.65 +0.07 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.16 +0.07 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.13 +0.05 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.07 +0.05 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.05 +0.06 32 0 0 0
TOTAL PUT 16 5,068 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 40.66
29JAN26 28.00 C 0.00 0.00 0.00 12.66 -0.22 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.67 -0.19 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.66 -0.22 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.67 -0.19 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.67 -0.19 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.68 -0.18 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.68 -0.18 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.67 -0.22 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.67 -0.21 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.67 -0.22 0 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 2.69 -0.21 20 0 193 0
29JAN26 39.00 C 1.87 1.87 1.87 1.76 -0.24 23 15 197 +12
29JAN26 40.00 C 0.00 0.00 0.00 0.98 -0.21 24 0 1,008 0
29JAN26 41.00 C 0.62 0.62 0.50 0.46 -0.12 25 325 479 -300
29JAN26 42.00 C 0.23 0.23 0.23 0.18 -0.08 25 38 279 +6
29JAN26 43.00 C 0.09 0.10 0.09 0.06 -0.03 26 63 461 -63
29JAN26 44.00 C 0.04 0.04 0.04 0.02 -0.01 28 50 210 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,759 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.74 -0.16 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.75 -0.18 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.74 -0.17 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.75 -0.23 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.76 -0.20 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.78 -0.19 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.80 -0.19 26 0 317 0
26FEB26 36.00 C 0.00 0.00 0.00 4.83 -0.23 24 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 3.90 -0.20 23 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.02 -0.26 23 0 85 0
26FEB26 39.00 C 0.00 0.00 0.00 2.28 -0.20 23 0 127 0
26FEB26 40.00 C 0.00 0.00 0.00 1.62 -0.19 23 0 152 0
26FEB26 41.00 C 0.00 0.00 0.00 1.11 -0.14 23 0 1,060 0
26FEB26 42.00 C 0.00 0.00 0.00 0.74 -0.10 24 0 374 0
26FEB26 43.00 C 0.00 0.00 0.00 0.46 -0.09 24 0 347 0
26FEB26 44.00 C 0.35 0.35 0.35 0.27 -0.06 24 2 203 +2
26FEB26 45.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 992 0
26FEB26 46.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 298 0
26FEB26 47.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.77 -0.17 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.93 -0.03 86 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.77 -0.19 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.04 +0.09 83 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.79 -0.19 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.79 -0.17 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.79 -0.15 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.80 -0.20 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.81 -0.19 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.86 -0.17 38 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.83 -0.20 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.86 -0.22 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.89 -0.22 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.92 -0.11 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.93 -0.22 25 0 33 0
30MAR26 35.00 C 6.20 6.20 6.20 6.02 -0.20 26 1 148 +1
30MAR26 36.00 C 0.00 0.00 0.00 5.12 -0.18 25 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 4.28 -0.17 25 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 3.64 -0.05 27 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 2.82 -0.23 25 0 273 0
30MAR26 40.00 C 2.27 2.31 2.27 2.23 -0.18 25 17 825 +2
30MAR26 41.00 C 0.00 0.00 0.00 1.73 -0.16 25 0 172 0
30MAR26 42.00 C 0.00 0.00 0.00 1.34 -0.12 25 0 392 0
30MAR26 43.00 C 0.00 0.00 0.00 1.01 -0.11 26 0 42 0
30MAR26 44.00 C 0.00 0.00 0.00 0.73 -0.09 26 0 87 0
30MAR26 45.00 C 0.00 0.00 0.00 0.52 -0.07 25 0 52 0
30MAR26 46.00 C 0.47 0.47 0.47 0.36 -0.06 25 2 307 +2
30MAR26 47.00 C 0.00 0.00 0.00 0.25 -0.04 25 0 34 0
30MAR26 48.00 C 0.27 0.27 0.26 0.17 -0.03 26 9 65 +9
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.83 -0.31 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.94 -0.20 26 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.03 -0.08 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.08 -0.25 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.15 -0.14 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.24 -0.18 26 0 0 0
29APR26 36.00 C 5.41 5.41 5.41 5.41 -0.36 26 1 6 +1
29APR26 37.00 C 0.00 0.00 0.00 4.77 -0.04 28 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.80 -0.26 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.24 -0.23 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.67 -0.18 25 0 3 0
29APR26 41.00 C 2.22 2.22 2.22 2.18 -0.17 26 2 417 +2
29APR26 42.00 C 0.00 0.00 0.00 1.77 -0.14 26 0 402 0
29APR26 43.00 C 0.00 0.00 0.00 1.42 -0.12 26 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.12 -0.10 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.86 -0.09 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.66 -0.07 26 0 21 0
29APR26 47.00 C 0.00 0.00 0.00 0.49 -0.06 26 0 34 0
29APR26 48.00 C 0.00 0.00 0.00 0.37 -0.05 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.17 -0.29 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.12 -0.12 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.17 -0.09 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.16 -0.12 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.22 -0.08 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.16 -0.17 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.20 -0.16 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.24 -0.14 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.29 -0.12 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.28 -0.19 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.29 -0.22 31 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.37 -0.32 30 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.50 -0.20 30 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.62 -0.17 29 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 6.42 -0.18 22 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.99 -0.20 28 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 4.94 -0.49 23 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.36 -0.21 25 0 102 0
29JUN26 39.00 C 4.00 4.00 4.00 3.89 -0.05 26 20 16 -20
29JUN26 40.00 C 0.00 0.00 0.00 3.30 -0.15 26 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.81 -0.12 26 0 165 0
29JUN26 42.00 C 0.00 0.00 0.00 2.37 -0.12 26 0 213 0
29JUN26 43.00 C 0.00 0.00 0.00 1.97 -0.12 26 0 44 0
29JUN26 44.00 C 1.75 1.75 1.75 1.63 -0.10 26 15 3,337 +15
29JUN26 45.00 C 0.00 0.00 0.00 1.33 -0.09 26 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.09 -0.08 26 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 0.88 -0.06 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.70 -0.06 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.56 -0.05 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.43 -0.05 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.19 -0.14 39 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.22 -0.14 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.33 -0.07 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.33 -0.12 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.38 -0.09 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.40 -0.17 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.59 -0.10 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.69 -0.14 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.62 -0.32 25 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.06 +0.11 28 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.32 -0.09 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.59 -0.22 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.98 -0.07 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.36 -0.28 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 3.89 -0.11 27 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 3.41 -0.12 27 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 3.00 -0.15 27 0 174 0
29SEP26 43.00 C 0.00 0.00 0.00 2.62 -0.11 27 0 132 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 -0.11 27 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 1.97 -0.10 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.70 -0.09 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.46 -0.09 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.25 -0.08 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.07 -0.07 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.89 -0.05 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.37 -0.11 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.42 -0.14 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.41 -0.27 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.59 -0.18 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.85 -0.04 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.07 -0.05 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.34 -0.18 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.60 -0.12 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.99 -0.13 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.43 -0.13 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.92 -0.13 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 4.44 -0.12 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 4.01 -0.12 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.60 -0.10 27 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.25 -0.10 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.90 -0.10 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.61 -0.08 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.33 -0.08 27 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 2.07 -0.07 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.85 -0.07 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.69 -0.07 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.46 -0.10 27 0 74 0
30DEC26 52.50 C 0.00 0.00 0.00 1.11 -0.04 27 0 0 0
TOTAL CALL 560 19,213 -331
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 35.00 P 0.01 0.01 0.01 0.01 0.00 44 25 71 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 260 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 839 0
29JAN26 38.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1,022 0
29JAN26 39.00 P 0.11 0.11 0.11 0.11 +0.01 26 2 878 -2
29JAN26 40.00 P 0.32 0.32 0.30 0.33 +0.02 25 74 382 +21
29JAN26 41.00 P 0.74 0.79 0.68 0.80 +0.07 26 70 374 0
29JAN26 42.00 P 1.39 1.55 1.39 1.53 +0.13 27 6 72 0
29JAN26 43.00 P 0.00 0.00 0.00 2.44 +0.19 32 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.39 +0.20 35 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.38 +0.19 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.38 +0.20 48 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.38 +0.20 55 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.38 +0.21 62 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.38 +0.21 68 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.38 +0.21 74 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.86 +0.19 81 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.37 +0.19 98 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.88 +0.21 113 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.03 0.00 25 0 116 0
26FEB26 36.00 P 0.00 0.00 0.00 0.06 0.00 24 0 194 0
26FEB26 37.00 P 0.00 0.00 0.00 0.14 0.00 24 0 854 0
26FEB26 38.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 1,587 0
26FEB26 39.00 P 0.53 0.53 0.53 0.51 +0.03 23 40 344 -40
26FEB26 40.00 P 0.70 0.85 0.70 0.85 +0.04 23 80 609 0
26FEB26 41.00 P 0.00 0.00 0.00 1.36 +0.07 24 0 66 0
26FEB26 42.00 P 0.00 0.00 0.00 2.00 +0.12 24 0 35 0
26FEB26 43.00 P 0.00 0.00 0.00 2.75 +0.12 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.62 +0.28 27 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.48 +0.11 27 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.41 +0.08 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.38 +0.05 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.40 +0.21 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.38 +0.18 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.38 +0.21 39 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.91 +0.22 48 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.37 +0.18 51 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.90 +0.21 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1,947 0
30MAR26 33.00 P 0.08 0.08 0.08 0.05 0.00 26 3 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 0.00 26 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.16 0.00 25 0 292 0
30MAR26 36.00 P 0.27 0.27 0.27 0.28 +0.01 26 30 155 +30
30MAR26 37.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 1,310 0
30MAR26 38.00 P 0.67 0.67 0.67 0.66 +0.01 25 10 191 -10
30MAR26 39.00 P 0.99 0.99 0.96 0.98 +0.04 25 35 267 +35
30MAR26 40.00 P 1.35 1.39 1.35 1.39 +0.06 25 10 460 0
30MAR26 41.00 P 0.00 0.00 0.00 1.90 +0.09 25 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 2.49 +0.10 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.16 +0.10 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.93 +0.12 26 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.68 +0.15 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.59 +0.13 27 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.45 +0.08 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.55 +0.26 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.38 +0.15 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.61 +0.38 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.96 +0.09 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.37 +0.17 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.90 +0.20 47 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.12 0.00 26 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.20 0.00 26 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.31 0.00 26 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.46 +0.01 25 0 33 0
29APR26 37.00 P 0.00 0.00 0.00 0.67 +0.02 25 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 0.94 +0.02 25 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 1.30 +0.05 25 0 37 0
29APR26 40.00 P 0.00 0.00 0.00 1.73 +0.07 25 0 504 0
29APR26 41.00 P 0.00 0.00 0.00 2.24 +0.09 26 0 426 0
29APR26 42.00 P 0.00 0.00 0.00 2.82 +0.10 26 0 400 0
29APR26 43.00 P 0.00 0.00 0.00 3.49 +0.12 26 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 4.26 +0.20 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.76 -0.07 23 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.89 +0.14 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.70 +0.19 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.55 +0.02 28 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.66 +0.34 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.61 +0.38 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.03 +0.16 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 26 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 0.00 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 0.00 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.54 +0.01 25 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.75 +0.01 25 0 132 0
29JUN26 36.00 P 0.00 0.00 0.00 0.99 0.00 25 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.30 +0.03 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.66 +0.05 25 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 2.09 +0.06 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.56 +0.06 25 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 3.11 +0.07 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.83 +0.20 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.46 +0.18 25 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 5.18 +0.04 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.72 -0.11 23 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.73 +0.32 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.55 +0.02 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.40 +0.31 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.31 +0.07 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.22 +0.19 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.49 0.00 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.86 +0.04 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.18 -0.06 19 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 0.00 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.43 0.00 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.59 0.00 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.76 +0.01 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.00 +0.02 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.26 +0.03 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.57 +0.03 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.93 +0.04 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.32 +0.05 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 2.77 +0.05 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.26 +0.07 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.84 +0.11 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.38 +0.06 25 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 5.08 +0.12 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 5.76 +0.01 26 0 37 0
29SEP26 45.00 P 0.00 0.00 0.00 6.55 +0.08 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.39 +0.36 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.09 +0.07 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.02 +0.26 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.78 +0.03 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.63 +0.02 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.87 +0.16 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.28 +0.06 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.59 +0.03 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 +0.01 27 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.61 +0.02 28 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.77 +0.02 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.97 +0.03 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.25 +0.07 28 0 11 0
30DEC26 34.00 P 0.00 0.00 0.00 1.52 +0.03 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.85 +0.03 28 0 6 0
30DEC26 36.00 P 2.17 2.17 2.17 2.22 +0.05 28 6 58 +6
30DEC26 37.00 P 0.00 0.00 0.00 2.63 +0.06 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 3.08 +0.07 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.57 +0.08 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 4.09 +0.09 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.66 +0.09 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.26 +0.11 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.91 +0.11 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.57 +0.11 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.29 +0.13 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 8.02 +0.13 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.79 +0.15 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.58 +0.14 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.39 +0.15 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.24 +0.16 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 13.42 +0.17 31 0 0 0
TOTAL PUT 391 24,507 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 9.89
29JAN26 5.00 C 0.00 0.00 0.00 4.89 +0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.64 +0.06 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.39 +0.08 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.89 +0.06 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.39 +0.10 0 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 3.14 +0.10 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.89 +0.10 0 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 2.65 +0.10 94 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 2.39 +0.15 0 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 2.14 +0.11 0 0 1,041 0
29JAN26 8.00 C 0.00 0.00 0.00 1.89 +0.14 0 0 778 0
29JAN26 8.25 C 0.00 0.00 0.00 1.65 +0.15 57 0 646 0
29JAN26 8.50 C 0.00 0.00 0.00 1.40 +0.13 49 0 3,339 0
29JAN26 8.75 C 0.00 0.00 0.00 1.16 +0.12 50 0 1,189 0
29JAN26 9.00 C 0.00 0.00 0.00 0.89 +0.09 0 0 925 0
29JAN26 9.25 C 0.70 0.70 0.70 0.70 +0.11 45 10 1,053 -10
29JAN26 9.50 C 0.00 0.00 0.00 0.51 +0.08 46 0 877 0
29JAN26 9.75 C 0.32 0.33 0.32 0.34 +0.05 44 78 1,479 +76
29JAN26 10.00 C 0.26 0.26 0.20 0.23 +0.04 47 77 2,295 -10
29JAN26 10.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 2,024 0
29JAN26 11.00 C 0.03 0.04 0.03 0.03 +0.01 51 50 1,244 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,558 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 128 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 4.91 +0.08 91 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.41 +0.09 76 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.91 +0.08 63 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.70 +0.11 87 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.41 +0.08 49 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.16 +0.08 41 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.94 +0.10 64 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.75 +0.16 76 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.43 +0.09 49 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.19 +0.10 47 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.96 +0.15 48 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.78 +0.18 55 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.46 +0.05 36 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.29 +0.13 43 0 544 0
26FEB26 9.00 C 0.00 0.00 0.00 1.10 +0.10 43 0 714 0
26FEB26 9.25 C 0.86 0.86 0.86 0.91 +0.07 42 1 911 -1
26FEB26 9.50 C 0.77 0.78 0.71 0.78 +0.09 45 212 1,237 +98
26FEB26 9.75 C 0.64 0.64 0.64 0.64 +0.07 44 4 881 +4
26FEB26 10.00 C 0.47 0.50 0.47 0.53 +0.06 45 12 1,151 +11
26FEB26 10.50 C 0.00 0.00 0.00 0.35 +0.06 46 0 1,158 0
26FEB26 11.00 C 0.21 0.24 0.21 0.21 +0.04 46 15 5,339 0
26FEB26 11.50 C 0.14 0.15 0.14 0.12 +0.02 45 200 519 +200
26FEB26 12.00 C 0.10 0.10 0.10 0.07 +0.01 46 1 315 0
26FEB26 12.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 225 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 46 0 130 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 184 0
30MAR26 3.70 C 0.00 0.00 0.00 6.30 +0.17 145 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.15 +0.13 120 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.02 +0.13 93 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.91 +0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.83 +0.13 98 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.72 +0.07 84 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.71 +0.19 127 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.52 +0.08 78 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.40 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.34 +0.11 91 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.24 +0.12 88 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.11 +0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.10 +0.17 106 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.92 +0.08 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.68 +0.08 68 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.42 +0.10 38 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.20 +0.10 68 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.99 +0.16 76 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.70 +0.07 58 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.22 +0.11 55 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.01 +0.16 59 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.75 +0.10 52 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.50 +0.08 47 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.29 +0.09 49 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.07 +0.08 47 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.82 +0.12 42 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.63 +0.07 43 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.55 +0.13 51 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.29 +0.04 44 0 1,519 0
30MAR26 9.25 C 0.00 0.00 0.00 1.15 +0.07 46 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 1.03 +0.08 47 0 1,142 0
30MAR26 9.75 C 0.00 0.00 0.00 0.90 +0.08 47 0 402 0
30MAR26 10.00 C 0.00 0.00 0.00 0.79 +0.07 47 0 842 0
30MAR26 10.50 C 0.54 0.54 0.54 0.61 +0.07 49 2 1,026 0
30MAR26 11.00 C 0.00 0.00 0.00 0.45 +0.06 49 0 3,298 0
30MAR26 11.50 C 0.00 0.00 0.00 0.32 +0.04 48 0 4,920 0
30MAR26 12.00 C 0.00 0.00 0.00 0.23 +0.04 48 0 1,073 0
30MAR26 12.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 666 0
30MAR26 13.00 C 0.00 0.00 0.00 0.11 +0.02 48 0 1,694 0
30MAR26 13.50 C 0.12 0.12 0.12 0.08 +0.01 48 150 1,014 +144
30MAR26 14.00 C 0.00 0.00 0.00 0.05 0.00 48 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 361 0
29APR26 6.25 C 0.00 0.00 0.00 3.77 +0.14 61 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.49 +0.10 51 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.33 +0.22 61 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.04 +0.09 51 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.83 +0.18 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.59 +0.17 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.37 +0.14 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.18 +0.08 48 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.95 +0.04 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.77 +0.05 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.59 +0.09 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.47 +0.06 46 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.32 +0.09 46 0 805 0
29APR26 9.50 C 0.00 0.00 0.00 1.19 +0.09 47 0 887 0
29APR26 9.75 C 1.07 1.07 1.07 1.07 +0.08 47 30 144 +30
29APR26 10.00 C 0.00 0.00 0.00 0.96 +0.07 47 0 182 0
29APR26 10.50 C 0.00 0.00 0.00 0.77 +0.07 48 0 539 0
29APR26 11.00 C 0.00 0.00 0.00 0.60 +0.06 48 0 305 0
29APR26 11.50 C 0.00 0.00 0.00 0.46 +0.04 47 0 1,680 0
29APR26 12.00 C 0.00 0.00 0.00 0.35 +0.03 47 0 546 0
29APR26 12.50 C 0.00 0.00 0.00 0.27 +0.03 47 0 232 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.15 +0.02 47 0 122 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 4.96 +0.12 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.74 +0.14 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.50 +0.17 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.27 +0.17 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.02 +0.15 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.78 +0.08 50 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.56 +0.07 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.40 +0.18 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.13 +0.09 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.91 +0.07 48 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.71 +0.07 48 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.53 +0.08 49 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.34 +0.08 48 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 2.16 +0.08 48 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.00 +0.08 48 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.85 +0.08 48 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.69 +0.08 47 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.55 +0.07 47 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.44 +0.10 48 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.32 +0.09 48 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.22 +0.08 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.02 +0.08 48 0 92 0
29JUN26 11.00 C 0.00 0.00 0.00 0.85 +0.07 48 0 866 0
29JUN26 11.50 C 0.00 0.00 0.00 0.70 +0.06 48 0 1,246 0
29JUN26 12.00 C 0.00 0.00 0.00 0.58 +0.06 48 0 76 0
29JUN26 12.50 C 0.00 0.00 0.00 0.47 +0.05 48 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 0.39 +0.05 48 0 63 0
29JUN26 13.50 C 0.00 0.00 0.00 0.31 +0.03 48 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 +0.03 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.21 +0.03 48 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 +0.02 48 0 181 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.98 +0.14 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.76 +0.15 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.51 +0.13 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.28 +0.13 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.07 +0.15 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.85 +0.15 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.64 +0.14 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.44 +0.13 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.27 +0.17 49 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.06 +0.13 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.90 +0.13 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.73 +0.15 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.56 +0.14 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.39 +0.12 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.25 +0.05 48 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.13 +0.13 48 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.98 +0.10 48 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.80 +0.05 46 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.75 +0.11 48 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.63 +0.06 48 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.53 +0.08 48 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.35 +0.08 48 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.19 +0.08 49 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.03 +0.07 48 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 +0.07 48 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 +0.06 48 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 +0.06 48 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.04 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.51 +0.05 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 +0.03 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 +0.04 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 +0.02 48 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.02 +0.17 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.79 +0.16 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.57 +0.16 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.36 +0.16 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.15 +0.15 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.95 +0.15 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.74 +0.14 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.54 +0.11 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.37 +0.11 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.19 +0.13 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.03 +0.12 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.88 +0.13 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.74 +0.14 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.58 +0.11 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.43 +0.11 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.34 +0.13 47 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.20 +0.13 46 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 2.07 +0.11 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.99 +0.13 47 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.87 +0.09 47 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 +0.08 47 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.59 +0.07 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.44 +0.06 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 +0.08 48 0 12 0
30DEC26 12.00 C 0.00 0.00 0.00 1.17 +0.07 48 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 1.04 +0.06 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.93 +0.06 48 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 0.83 +0.05 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.73 +0.04 48 0 0 0
TOTAL CALL 842 76,059 +542
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 195 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 182 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 169 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 157 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 145 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 134 0 320 0
29JAN26 6.75 P 0.01 0.01 0.01 0.01 0.00 123 5 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 454 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 363 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,170 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 956 0
29JAN26 8.00 P 0.01 0.01 0.01 0.01 0.00 74 5 1,404 -5
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1,421 0
29JAN26 8.50 P 0.02 0.02 0.02 0.01 0.00 56 10 1,219 -5
29JAN26 8.75 P 0.02 0.02 0.02 0.02 -0.01 54 3 1,464 -3
29JAN26 9.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 1,076 0
29JAN26 9.25 P 0.05 0.05 0.05 0.06 -0.04 47 30 449 0
29JAN26 9.50 P 0.18 0.18 0.11 0.11 -0.07 45 12 252 +2
29JAN26 9.75 P 0.23 0.23 0.19 0.20 -0.09 46 83 1,266 +83
29JAN26 10.00 P 0.00 0.00 0.00 0.33 -0.11 46 0 232 0
29JAN26 10.50 P 0.78 0.78 0.78 0.70 -0.13 51 110 164 +110
29JAN26 11.00 P 0.00 0.00 0.00 1.11 -0.17 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.61 -0.16 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.12 -0.15 70 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.61 -0.16 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.11 -0.16 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.61 -0.16 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.12 -0.15 114 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1,401 0
26FEB26 7.00 P 0.02 0.02 0.02 0.01 0.00 53 5 752 -5
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 1,668 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 49 0 637 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 48 0 1,400 0
26FEB26 8.00 P 0.04 0.04 0.04 0.04 -0.01 46 21 2,089 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 -0.02 45 0 1,799 0
26FEB26 8.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 1,014 0
26FEB26 8.75 P 0.00 0.00 0.00 0.14 -0.03 45 0 542 0
26FEB26 9.00 P 0.17 0.17 0.17 0.19 -0.05 44 25 550 +25
26FEB26 9.25 P 0.26 0.26 0.26 0.27 -0.05 44 7 443 +7
26FEB26 9.50 P 0.35 0.35 0.34 0.36 -0.06 44 11 196 +6
26FEB26 9.75 P 0.00 0.00 0.00 0.47 -0.08 44 0 403 0
26FEB26 10.00 P 0.62 0.62 0.62 0.61 -0.09 45 2 838 +2
26FEB26 10.50 P 0.00 0.00 0.00 0.93 -0.11 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.32 -0.14 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.76 -0.12 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.20 -0.13 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.71 -0.07 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.21 -0.08 69 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.64 -0.13 61 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.13 -0.14 63 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 447 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 50 0 3,060 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 48 0 720 0
30MAR26 7.50 P 0.08 0.08 0.08 0.08 -0.01 49 11 539 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 -0.01 47 0 996 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 1,319 0
30MAR26 8.25 P 0.18 0.18 0.18 0.18 -0.02 47 40 271 +9
30MAR26 8.50 P 0.23 0.23 0.23 0.24 -0.03 47 2 786 -2
30MAR26 8.75 P 0.30 0.30 0.30 0.30 -0.04 46 1 2,023 0
30MAR26 9.00 P 0.00 0.00 0.00 0.39 -0.04 47 10 1,738 +10
30MAR26 9.25 P 0.00 0.00 0.00 0.48 -0.05 47 0 428 0
30MAR26 9.50 P 0.59 0.60 0.59 0.59 -0.05 47 60 503 +60
30MAR26 9.75 P 0.00 0.00 0.00 0.71 -0.07 47 0 560 0
30MAR26 10.00 P 0.00 0.00 0.00 0.85 -0.08 47 0 395 0
30MAR26 10.50 P 0.00 0.00 0.00 1.16 -0.10 48 0 248 0
30MAR26 11.00 P 0.00 0.00 0.00 1.53 -0.11 50 0 227 0
30MAR26 11.50 P 0.00 0.00 0.00 1.87 -0.10 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.34 -0.10 52 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.80 -0.02 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.26 -0.07 57 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.75 -0.04 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.25 -0.04 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.68 -0.09 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.21 -0.08 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.63 -0.14 60 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.12 -0.15 60 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 49 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 -0.02 47 0 147 0
29APR26 8.00 P 0.00 0.00 0.00 0.22 -0.02 47 0 97 0
29APR26 8.25 P 0.26 0.26 0.26 0.27 -0.04 46 6 76 +6
29APR26 8.50 P 0.00 0.00 0.00 0.34 -0.04 46 0 628 0
29APR26 8.75 P 0.00 0.00 0.00 0.42 -0.04 46 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.51 -0.05 46 0 105 0
29APR26 9.25 P 0.00 0.00 0.00 0.61 -0.05 46 0 1,059 0
29APR26 9.50 P 0.72 0.72 0.72 0.72 -0.06 46 100 1,200 0
29APR26 9.75 P 0.00 0.00 0.00 0.85 -0.07 46 0 132 0
29APR26 10.00 P 0.00 0.00 0.00 0.98 -0.08 46 0 146 0
29APR26 10.50 P 0.00 0.00 0.00 1.30 -0.09 47 0 18 0
29APR26 11.00 P 0.00 0.00 0.00 1.66 -0.11 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.04 -0.08 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.44 -0.14 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.88 -0.02 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.32 -0.15 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.79 -0.10 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.25 -0.14 56 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 49 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 327 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 269 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.01 48 0 613 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 -0.02 47 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 -0.02 47 0 394 0
29JUN26 7.75 P 0.00 0.00 0.00 0.34 -0.02 47 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.49 -0.03 47 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.57 -0.04 46 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 0.67 -0.04 47 0 165 0
29JUN26 9.00 P 0.00 0.00 0.00 0.77 -0.05 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.88 -0.06 46 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.00 -0.07 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.14 -0.07 46 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.28 -0.08 46 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.60 -0.08 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 1.96 -0.07 48 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.32 -0.07 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.71 -0.09 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.08 -0.11 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.58 -0.06 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 -0.07 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.43 -0.04 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.85 -0.13 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.33 -0.12 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.80 -0.05 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.27 -0.13 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 0.00 48 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.01 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.02 48 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.02 47 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.02 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.02 47 0 9 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 -0.03 47 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 -0.03 47 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 -0.04 47 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 -0.04 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 -0.05 46 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.92 -0.05 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 -0.04 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.16 -0.05 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.29 -0.06 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 -0.06 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.58 -0.06 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.89 -0.08 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.23 -0.09 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.60 -0.08 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.98 -0.07 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.38 -0.11 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.78 -0.11 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.20 -0.11 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.63 -0.06 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.07 -0.13 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.52 -0.12 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.97 -0.12 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.43 -0.13 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 48 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.01 47 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 0.00 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.02 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.02 48 0 13 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.02 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.03 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.02 48 0 49 0
30DEC26 7.25 P 0.56 0.56 0.56 0.56 -0.03 48 5 97 -5
30DEC26 7.50 P 0.00 0.00 0.00 0.64 -0.03 48 0 49 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 -0.04 47 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 -0.05 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 -0.05 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 -0.05 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 -0.05 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.41 -0.04 48 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 -0.05 48 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.69 -0.05 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 -0.06 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.07 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.49 -0.07 49 0 0 0
30DEC26 11.50 P 2.85 2.85 2.85 2.85 -0.07 49 30 120 +30
30DEC26 12.00 P 0.00 0.00 0.00 3.21 -0.10 49 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.60 -0.10 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.99 -0.11 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.41 -0.10 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.83 -0.09 51 0 0 0
TOTAL PUT 594 59,963 +325
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.00
29JAN26 4.70 C 0.00 0.00 0.00 2.30 -0.17 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.20 -0.17 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.00 -0.17 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.75 -0.17 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.50 -0.17 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.25 -0.17 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.03 -0.14 74 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.75 -0.17 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.51 -0.17 30 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.28 -0.14 26 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.11 -0.10 26 0 1,121 0
29JAN26 7.25 C 0.00 0.00 0.00 0.03 -0.05 26 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 453 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.21 -0.17 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.11 -0.17 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.02 -0.15 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.78 -0.14 52 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.50 -0.17 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.27 -0.15 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.03 -0.18 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.76 -0.21 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.55 -0.17 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.35 -0.13 21 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.22 -0.08 23 0 234 0
26FEB26 7.25 C 0.00 0.00 0.00 0.10 -0.07 21 0 571 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 -0.04 22 0 640 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.02 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.71 -0.17 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.62 -0.17 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.52 -0.17 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.44 -0.15 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.33 -0.15 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.24 -0.14 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.11 -0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.02 -0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.78 -0.17 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.53 -0.16 17 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 -0.15 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.05 -0.16 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 -0.14 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.63 -0.13 24 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 -0.12 22 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 -0.10 22 0 5,167 0
30MAR26 7.25 C 0.00 0.00 0.00 0.18 -0.07 22 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.05 22 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.25 -0.15 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.16 -0.14 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.05 -0.14 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.81 -0.14 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.56 -0.16 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.35 -0.17 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.07 -0.20 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.88 -0.13 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.68 -0.14 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.49 -0.11 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.35 -0.10 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.23 -0.08 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 -0.06 22 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.02 23 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.40 -0.14 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.31 -0.15 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.21 -0.14 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 -0.14 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 -0.14 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 -0.15 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 -0.13 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 -0.16 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 -0.15 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 -0.14 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 -0.12 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 -0.10 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.33 -0.08 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 -0.07 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 -0.06 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.42 -0.13 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 -0.16 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 -0.15 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 -0.14 36 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.14 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.64 -0.16 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 -0.15 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 -0.14 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.00 -0.14 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.13 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 -0.12 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 -0.10 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.08 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.07 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.05 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.04 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.04 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 -0.16 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.22 -0.15 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 -0.14 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 -0.14 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 -0.16 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.15 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 -0.14 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 -0.13 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 -0.12 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 -0.10 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 -0.09 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.08 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.07 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 -0.06 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.05 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.05 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
TOTAL CALL 0 22,901 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 +0.02 28 0 1,000 0
29JAN26 7.00 P 0.07 0.07 0.07 0.10 +0.05 24 3 1,330 0
29JAN26 7.25 P 0.00 0.00 0.00 0.27 +0.11 24 0 1,170 0
29JAN26 7.50 P 0.00 0.00 0.00 0.50 +0.15 0 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.77 +0.18 51 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 1.03 +0.18 68 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.29 +0.19 85 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.53 +0.19 90 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.80 +0.20 112 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.00 +0.15 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.31 +0.21 137 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.50 +0.15 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.81 +0.21 156 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 450 0
26FEB26 6.75 P 0.00 0.00 0.00 0.09 +0.04 22 0 513 0
26FEB26 7.00 P 0.00 0.00 0.00 0.18 +0.06 21 0 4 0
26FEB26 7.25 P 0.00 0.00 0.00 0.33 +0.09 21 0 385 0
26FEB26 7.50 P 0.00 0.00 0.00 0.54 +0.13 23 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.77 +0.16 26 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.03 +0.18 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.29 +0.19 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.53 +0.18 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.80 +0.20 55 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.00 +0.15 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.31 +0.21 67 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.54 +0.19 66 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.81 +0.21 76 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30MAR26 6.50 P 0.08 0.08 0.08 0.08 +0.03 22 30 66 +30
30MAR26 6.75 P 0.00 0.00 0.00 0.16 +0.06 23 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.26 +0.07 23 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.40 +0.09 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.58 +0.11 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.81 +0.15 26 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 +0.17 28 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.29 +0.19 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.53 +0.18 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 +0.20 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.03 +0.18 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.31 +0.21 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.54 +0.19 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.81 +0.21 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.03 +0.18 54 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.53 +0.19 60 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.19 +0.05 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.30 +0.07 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.43 +0.08 21 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.61 +0.11 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.83 +0.14 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.04 +0.14 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.29 +0.17 28 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.53 +0.18 30 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.80 +0.20 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.03 +0.18 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.31 +0.21 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.54 +0.19 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.02 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.04 22 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.04 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 +0.06 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 +0.08 21 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.57 +0.09 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.74 +0.09 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.93 +0.13 19 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 +0.11 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.34 +0.14 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 +0.14 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 +0.15 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 +0.15 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 +0.18 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.54 +0.17 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 +0.20 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.03 +0.18 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 +0.19 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.02 22 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.04 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 +0.04 22 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.06 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.07 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.09 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.12 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 +0.10 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 +0.09 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 +0.10 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 +0.14 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.13 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 +0.15 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.13 18 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 +0.18 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 +0.05 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.06 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.07 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 +0.09 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 +0.09 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 +0.10 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 +0.12 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 +0.13 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 +0.14 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 +0.14 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 +0.15 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.13 +0.15 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.36 +0.15 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 +0.16 23 0 0 0
TOTAL PUT 33 25,052 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.13
29JAN26 4.10 C 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.65 -0.05 64 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.54 -0.06 45 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.45 -0.05 47 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.34 -0.05 30 0 25 0
29JAN26 4.90 C 0.31 0.31 0.31 0.24 -0.06 23 15 0 -15
29JAN26 5.00 C 0.20 0.20 0.20 0.16 -0.04 25 1 77 0
29JAN26 5.25 C 0.04 0.04 0.02 0.03 -0.02 24 410 1,100 +189
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,041 0
29JAN26 5.75 C 0.01 0.01 0.01 0.01 0.00 49 10 1,034 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.05 -0.06 40 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.95 -0.05 36 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.85 -0.05 32 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.75 -0.06 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.65 -0.05 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.55 -0.06 21 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.45 -0.05 17 0 0 0
26FEB26 4.80 C 0.31 0.31 0.31 0.37 -0.04 21 5 5 +5
26FEB26 4.90 C 0.00 0.00 0.00 0.27 -0.05 16 0 0 0
26FEB26 5.00 C 0.21 0.21 0.21 0.20 -0.05 17 10 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.07 -0.03 17 0 234 0
26FEB26 5.50 C 0.02 0.02 0.02 0.03 0.00 21 4 752 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.07 -0.05 34 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.97 -0.05 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.87 -0.05 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.77 -0.05 25 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.68 -0.05 25 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 -0.06 19 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 -0.05 16 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.39 -0.06 17 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.33 -0.04 19 0 5 0
30MAR26 5.00 C 0.23 0.23 0.23 0.25 -0.05 18 1 41 +1
30MAR26 5.25 C 0.11 0.11 0.11 0.13 -0.03 19 2 203 +2
30MAR26 5.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 187 0
30MAR26 5.75 C 0.03 0.03 0.03 0.03 0.00 21 73 546 +13
30MAR26 6.00 C 0.04 0.04 0.04 0.01 0.00 21 45 920 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2,076 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 204 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 1.09 -0.04 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.99 -0.04 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.79 -0.04 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.69 -0.05 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.52 -0.05 20 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 -0.05 17 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.30 -0.04 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.17 -0.03 19 0 190 0
29APR26 5.50 C 0.09 0.09 0.09 0.10 -0.01 20 5 35 +5
29APR26 5.75 C 0.05 0.05 0.05 0.05 0.00 20 100 100 +100
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 27 0
29APR26 6.25 C 0.03 0.03 0.03 0.01 0.00 20 100 100 +100
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.09 -0.05 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 -0.03 27 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 -0.04 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 -0.03 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 -0.07 17 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 -0.07 17 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 -0.05 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 -0.05 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.03 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 -0.04 19 0 53 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.02 20 0 351 0
29JUN26 5.50 C 0.18 0.18 0.18 0.14 -0.01 20 5 315 -5
29JUN26 5.75 C 0.10 0.10 0.10 0.08 -0.01 20 15 633 +15
29JUN26 6.00 C 0.07 0.07 0.07 0.04 -0.01 20 3 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 404 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.09 -0.05 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 -0.04 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 -0.05 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 -0.05 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.04 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.03 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.03 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.02 21 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 -0.01 22 0 59 0
29SEP26 5.50 C 0.21 0.22 0.21 0.23 -0.01 22 381 881 +287
29SEP26 5.75 C 0.17 0.17 0.17 0.17 -0.01 22 50 738 +50
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 23 0 130 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 22 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 24 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.09 -0.07 18 0 0 0
30DEC26 4.20 C 0.97 0.97 0.97 1.01 -0.05 19 3 13 +3
30DEC26 4.30 C 0.00 0.00 0.00 0.92 -0.05 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.03 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.02 20 0 11 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30DEC26 5.00 C 0.42 0.42 0.42 0.49 -0.01 21 10 258 +10
30DEC26 5.25 C 0.00 0.00 0.00 0.38 0.00 21 0 210 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 0.00 21 0 10 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 0.00 21 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 0.00 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 1,248 26,146 +760
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 90 0
29JAN26 5.25 P 0.11 0.16 0.11 0.14 +0.03 21 81 1,031 -30
29JAN26 5.50 P 0.34 0.41 0.34 0.37 +0.05 0 19 3,972 -680
29JAN26 5.75 P 0.00 0.00 0.00 0.62 +0.05 0 0 276 0
29JAN26 6.00 P 0.92 0.92 0.92 0.87 +0.05 0 1 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.12 +0.05 0 0 725 0
29JAN26 6.50 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 +0.01 19 0 45 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 +0.01 17 0 17 0
26FEB26 5.00 P 0.05 0.07 0.05 0.06 +0.02 18 48 760 +16
26FEB26 5.25 P 0.15 0.22 0.15 0.18 +0.03 18 789 1,492 +425
26FEB26 5.50 P 0.43 0.43 0.43 0.39 +0.06 21 10 414 -5
26FEB26 5.75 P 0.00 0.00 0.00 0.62 +0.04 0 0 141 0
26FEB26 6.00 P 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 17 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 17 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 18 0 176 0
30MAR26 4.90 P 0.07 0.07 0.07 0.07 +0.02 19 1 218 +1
30MAR26 5.00 P 0.09 0.11 0.09 0.10 +0.02 19 280 1,069 +190
30MAR26 5.25 P 0.24 0.24 0.23 0.23 +0.04 19 20 1,710 +5
30MAR26 5.50 P 0.46 0.46 0.42 0.42 +0.06 21 20 870 -20
30MAR26 5.75 P 0.00 0.00 0.00 0.62 +0.04 0 0 944 0
30MAR26 6.00 P 0.00 0.00 0.00 0.87 +0.05 0 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 +0.05 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 18 0 10 0
29APR26 4.90 P 0.07 0.07 0.07 0.09 +0.01 18 30 53 +30
29APR26 5.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 210 0
29APR26 5.25 P 0.00 0.00 0.00 0.26 +0.04 19 0 547 0
29APR26 5.50 P 0.46 0.46 0.46 0.43 +0.03 20 5 139 +5
29APR26 5.75 P 0.00 0.00 0.00 0.65 +0.05 22 0 5 0
29APR26 6.00 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 20 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 19 0 66 0
29JUN26 4.50 P 0.04 0.04 0.04 0.05 0.00 18 120 176 +120
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.02 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 19 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.02 19 0 351 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 +0.02 19 0 747 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 +0.03 19 0 441 0
29JUN26 5.25 P 0.36 0.36 0.35 0.35 +0.03 19 25 438 +25
29JUN26 5.50 P 0.00 0.00 0.00 0.53 +0.04 19 0 990 0
29JUN26 5.75 P 0.00 0.00 0.00 0.74 +0.07 21 0 1,136 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 +0.06 21 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 +0.09 24 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.40 +0.04 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 +0.08 27 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.39 +0.05 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.64 +0.06 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.02 23 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.02 22 0 58 0
29SEP26 4.40 P 0.09 0.09 0.09 0.10 +0.02 22 5 130 +5
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.03 22 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.02 22 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.02 22 0 104 0
29SEP26 4.90 P 0.29 0.29 0.29 0.29 +0.04 23 5 16 +5
29SEP26 5.00 P 0.35 0.35 0.35 0.33 +0.03 23 5 251 -5
29SEP26 5.25 P 0.00 0.00 0.00 0.48 +0.05 23 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.05 23 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.05 24 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 +0.06 25 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.06 26 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.05 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.73 +0.05 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 +0.05 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 +0.05 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 +0.06 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.73 +0.06 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 +0.06 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.23 +0.07 44 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.02 22 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.02 21 0 65 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 +0.03 21 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.03 21 0 90 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.03 21 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.03 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.02 21 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.04 22 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.04 22 0 412 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 +0.05 22 0 342 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 +0.05 23 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 +0.05 23 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 +0.06 24 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 +0.05 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 +0.06 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 +0.06 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 +0.06 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 +0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 +0.06 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.73 +0.05 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 +0.05 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.24 +0.08 41 0 0 0
TOTAL PUT 1,464 23,726 +87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 28.08
29JAN26 18.50 C 0.00 0.00 0.00 9.63 -0.01 139 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 9.33 +0.13 189 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.58 +0.15 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.09 -0.08 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.26 +0.28 137 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.25 +0.24 117 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.19 +0.16 89 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.11 +0.08 51 0 17 0
29JAN26 25.00 C 0.00 0.00 0.00 3.11 +0.07 39 0 59 0
29JAN26 26.00 C 0.00 0.00 0.00 2.23 +0.11 47 0 55 0
29JAN26 27.00 C 0.00 0.00 0.00 1.34 +0.03 39 0 104 0
29JAN26 28.00 C 0.62 0.84 0.62 0.71 0.00 39 27 367 +19
29JAN26 29.00 C 0.32 0.43 0.30 0.33 0.00 40 35 828 -16
29JAN26 30.00 C 0.16 0.22 0.16 0.12 -0.01 40 16 1,090 -14
29JAN26 31.00 C 0.07 0.07 0.07 0.04 -0.01 41 6 1,025 -6
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 992 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 862 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 219 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 368 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 221 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 135 0
26FEB26 18.50 C 0.00 0.00 0.00 9.75 +0.11 80 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.33 +0.13 85 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.78 +0.32 75 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.13 -0.04 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.31 +0.27 65 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.25 +0.06 51 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.20 -0.01 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.23 -0.04 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.41 +0.14 37 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 2.66 +0.06 38 0 65 0
26FEB26 27.00 C 1.94 1.99 1.94 1.96 +0.02 37 24 72 -5
26FEB26 28.00 C 1.40 1.50 1.40 1.41 +0.02 37 16 467 +16
26FEB26 29.00 C 1.00 1.04 1.00 0.99 +0.03 38 17 803 +17
26FEB26 30.00 C 0.66 0.78 0.66 0.67 +0.03 38 39 369 +6
26FEB26 31.00 C 0.52 0.57 0.49 0.43 +0.02 38 41 379 +2
26FEB26 32.00 C 0.00 0.00 0.00 0.26 +0.01 38 0 253 0
26FEB26 33.00 C 0.30 0.30 0.30 0.16 +0.01 38 13 232 +1
26FEB26 34.00 C 0.00 0.00 0.00 0.09 0.00 38 0 178 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 0.00 37 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 38 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 39 0 115 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 16.31 +0.13 116 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.65 +0.16 63 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.10 -0.09 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.61 +0.06 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.16 +0.10 58 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.66 +0.10 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.26 +0.19 80 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.67 +0.19 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.11 +0.04 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.90 +0.45 83 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.19 +0.11 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.96 +0.26 79 0 0 0
30MAR26 18.00 C 10.40 10.40 10.40 10.19 +0.12 43 1 1 0
30MAR26 18.50 C 0.00 0.00 0.00 9.75 +0.11 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.33 +0.13 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.91 +0.25 61 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.27 +0.10 46 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.47 +0.24 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.33 +0.04 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.26 -0.19 27 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.62 +0.08 39 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.80 +0.14 38 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.12 +0.05 38 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.49 +0.06 38 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 1.97 +0.01 38 0 186 0
30MAR26 29.00 C 1.54 1.54 1.54 1.56 +0.04 39 15 216 +15
30MAR26 30.00 C 0.00 0.00 0.00 1.20 +0.04 39 0 230 0
30MAR26 31.00 C 0.00 0.00 0.00 0.90 +0.03 39 0 127 0
30MAR26 32.00 C 0.79 0.80 0.75 0.67 +0.03 39 54 163 +10
30MAR26 33.00 C 0.00 0.00 0.00 0.49 +0.02 39 0 93 0
30MAR26 34.00 C 0.00 0.00 0.00 0.35 +0.01 38 0 157 0
30MAR26 35.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 83 0
30MAR26 36.00 C 0.00 0.00 0.00 0.17 0.00 38 0 148 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 0.00 38 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 0.00 38 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 0.00 39 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 0.00 39 0 83 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 39 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 9.33 -0.02 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.91 +0.09 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.37 -0.04 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.47 +0.15 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.57 +0.08 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.64 -0.04 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.86 -0.02 38 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.98 -0.16 35 0 41 0
29APR26 26.00 C 0.00 0.00 0.00 3.43 +0.02 37 0 0 0
29APR26 27.00 C 2.79 2.79 2.79 2.85 +0.02 37 11 11 +11
29APR26 28.00 C 0.00 0.00 0.00 2.34 0.00 37 0 82 0
29APR26 29.00 C 0.00 0.00 0.00 1.93 +0.01 38 0 80 0
29APR26 30.00 C 0.00 0.00 0.00 1.57 +0.03 38 0 60 0
29APR26 31.00 C 1.32 1.32 1.32 1.25 +0.02 38 26 43 +13
29APR26 32.00 C 1.10 1.10 1.10 0.98 +0.01 38 1 34 +1
29APR26 33.00 C 0.00 0.00 0.00 0.76 0.00 38 0 15 0
29APR26 34.00 C 0.80 0.80 0.80 0.59 0.00 38 15 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.45 0.00 38 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.34 0.00 38 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.26 0.00 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 0.00 38 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 13.33 +0.12 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.78 -0.01 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.39 +0.19 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.90 +0.18 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.39 +0.16 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.96 +0.26 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.49 +0.32 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.91 -0.08 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.53 +0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.16 +0.24 45 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.59 +0.09 39 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.64 +0.06 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.87 +0.15 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.00 -0.01 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.25 +0.01 36 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.50 -0.13 35 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.04 +0.02 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.47 +0.05 37 0 108 0
29JUN26 28.00 C 2.88 2.88 2.88 2.95 +0.03 37 15 81 +15
29JUN26 29.00 C 2.54 2.54 2.54 2.56 +0.07 37 1,015 1,063 +1,015
29JUN26 30.00 C 0.00 0.00 0.00 2.20 +0.05 38 0 70 0
29JUN26 31.00 C 1.98 1.98 1.87 1.86 +0.05 38 116 135 +79
29JUN26 32.00 C 0.00 0.00 0.00 1.55 +0.04 38 0 15 0
29JUN26 33.00 C 1.50 1.50 1.50 1.30 +0.04 38 15 15 +15
29JUN26 34.00 C 1.29 1.29 1.26 1.08 +0.03 38 30 96 +30
29JUN26 35.00 C 0.00 0.00 0.00 0.89 +0.03 37 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 0.73 +0.02 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.60 +0.02 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 0.00 37 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 10.16 +0.17 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.71 +0.19 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.16 +0.09 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.78 +0.13 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.03 +0.23 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.08 +0.04 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.60 +0.28 40 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.87 +0.08 39 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.14 +0.08 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.64 +0.10 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.23 +0.22 39 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.67 +0.05 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.31 +0.12 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.92 +0.11 39 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.57 +0.11 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.25 +0.09 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.97 +0.09 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.73 +0.08 39 0 2 0
29SEP26 35.00 C 0.00 0.00 0.00 1.51 +0.08 39 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.31 +0.06 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.15 +0.07 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.99 +0.06 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.87 +0.05 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.75 +0.07 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.63 +0.04 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.31 +0.23 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.90 +0.21 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.49 +0.21 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.10 +0.16 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.27 +0.05 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.66 +0.22 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.96 +0.14 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.30 +0.12 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.71 +0.14 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.23 +0.07 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.72 +0.07 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.28 +0.14 38 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.04 +0.23 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.66 +0.20 40 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.33 +0.18 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.96 +0.15 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.71 +0.17 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.43 +0.16 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.18 +0.14 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.98 +0.21 39 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 1.72 +0.15 39 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.54 +0.12 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.39 +0.12 39 0 15 0
TOTAL CALL 1,548 16,552 +1,224
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 234 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 236 0
29JAN26 26.00 P 0.14 0.14 0.09 0.08 -0.04 41 32 600 0
29JAN26 27.00 P 0.23 0.23 0.23 0.25 -0.08 40 120 874 -110
29JAN26 28.00 P 0.65 0.65 0.54 0.62 -0.11 40 104 3,774 +96
29JAN26 29.00 P 0.00 0.00 0.00 1.25 -0.12 41 0 272 0
29JAN26 30.00 P 0.00 0.00 0.00 2.08 -0.11 45 0 136 0
29JAN26 31.00 P 3.11 3.11 2.81 3.03 -0.08 54 40 676 -20
29JAN26 32.00 P 4.01 4.01 3.71 3.96 -0.12 54 40 891 -40
29JAN26 33.00 P 0.00 0.00 0.00 4.92 -0.16 0 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.92 -0.16 0 0 0 -9
29JAN26 35.00 P 0.00 0.00 0.00 6.92 -0.16 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.10 +0.02 118 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.92 -0.16 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.92 -0.16 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.18 +0.10 158 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.02 -0.32 138 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.14 +0.06 168 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 78 0
26FEB26 24.00 P 0.17 0.17 0.14 0.13 -0.03 37 32 255 +15
26FEB26 25.00 P 0.30 0.30 0.29 0.27 -0.04 38 8 287 0
26FEB26 26.00 P 0.46 0.46 0.46 0.47 -0.05 37 30 850 0
26FEB26 27.00 P 0.75 0.75 0.75 0.81 -0.06 37 31 692 0
26FEB26 28.00 P 0.00 0.00 0.00 1.25 -0.06 37 0 476 0
26FEB26 29.00 P 1.79 1.79 1.79 1.85 -0.06 38 3 304 +3
26FEB26 30.00 P 0.00 0.00 0.00 2.57 -0.09 40 0 177 0
26FEB26 31.00 P 0.00 0.00 0.00 3.34 -0.17 40 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 4.23 +0.02 43 0 94 0
26FEB26 33.00 P 5.15 5.15 5.15 5.16 +0.08 46 5 10 -5
26FEB26 34.00 P 0.00 0.00 0.00 6.00 -0.18 41 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 7.01 -0.08 47 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 8.10 -0.08 58 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.07 -0.01 61 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.04 -0.04 63 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.18 +0.10 77 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.02 -0.32 69 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 0.00 39 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.39 -0.04 38 0 203 0
30MAR26 25.00 P 0.00 0.00 0.00 0.60 -0.05 38 0 288 0
30MAR26 26.00 P 0.89 0.90 0.89 0.89 -0.06 38 100 537 -11
30MAR26 27.00 P 1.22 1.22 1.22 1.27 -0.08 38 7 323 +7
30MAR26 28.00 P 0.00 0.00 0.00 1.75 -0.04 38 0 330 0
30MAR26 29.00 P 0.00 0.00 0.00 2.33 -0.08 39 0 225 0
30MAR26 30.00 P 0.00 0.00 0.00 3.01 -0.08 39 0 105 0
30MAR26 31.00 P 0.00 0.00 0.00 3.76 -0.08 40 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 4.56 -0.14 41 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 5.42 +0.08 43 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 6.32 -0.04 44 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.07 -0.22 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.21 +0.03 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.22 +0.12 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.04 -0.05 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.18 -0.03 58 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.02 -0.32 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.14 +0.06 63 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.24 -0.03 38 0 2 0
29APR26 23.00 P 0.41 0.41 0.41 0.38 -0.05 38 15 15 +14
29APR26 24.00 P 0.56 0.56 0.56 0.57 -0.05 37 11 11 +3
29APR26 25.00 P 0.80 0.80 0.80 0.82 -0.06 37 15 15 +9
29APR26 26.00 P 0.00 0.00 0.00 1.14 -0.08 37 0 4 0
29APR26 27.00 P 0.00 0.00 0.00 1.56 -0.07 37 0 3 0
29APR26 28.00 P 1.99 2.02 1.94 2.06 -0.07 38 200 301 +200
29APR26 29.00 P 0.00 0.00 0.00 2.64 -0.08 38 0 184 0
29APR26 30.00 P 3.23 3.23 3.23 3.30 -0.08 39 15 45 +15
29APR26 31.00 P 0.00 0.00 0.00 4.05 +0.08 40 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 4.81 -0.11 40 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.55 -0.14 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.44 -0.19 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.26 -0.10 40 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.21 -0.09 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.22 +0.12 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.10 -0.18 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.18 -0.03 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 66 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 -0.04 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.68 -0.04 37 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.91 -0.04 36 0 207 0
29JUN26 25.00 P 0.00 0.00 0.00 1.23 -0.06 37 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.62 -0.05 37 0 546 0
29JUN26 27.00 P 2.04 2.04 2.04 2.04 -0.07 37 15 115 +15
29JUN26 28.00 P 2.48 2.54 2.48 2.58 -0.05 37 100 215 +100
29JUN26 29.00 P 3.17 3.17 3.17 3.15 -0.08 37 1,115 1,249 +1,115
29JUN26 30.00 P 0.00 0.00 0.00 3.75 -0.14 37 0 57 0
29JUN26 31.00 P 0.00 0.00 0.00 4.50 -0.09 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.22 -0.13 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.03 +0.02 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.84 -0.04 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.64 -0.03 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.57 -0.15 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.49 -0.14 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.38 -0.15 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.28 -0.02 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.17 -0.23 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.17 -0.15 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 0.00 38 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 -0.01 38 0 8 0
29SEP26 19.50 P 0.42 0.42 0.42 0.44 0.00 38 2 60 -2
29SEP26 20.00 P 0.00 0.00 0.00 0.51 0.00 38 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 0.00 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 0.00 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 -0.01 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.55 -0.01 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.93 -0.02 37 0 27 0
29SEP26 26.00 P 0.00 0.00 0.00 2.34 -0.03 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.82 -0.03 37 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 3.32 -0.04 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.90 -0.07 37 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 4.55 -0.07 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.22 -0.10 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 5.91 -0.21 37 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.74 -0.13 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.57 -0.10 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.23 -0.25 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.20 -0.12 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.97 -0.19 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.97 -0.10 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.79 +0.03 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.69 -0.16 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.57 -0.01 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 +0.03 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 +0.03 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.71 +0.03 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 +0.03 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.06 +0.03 38 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.33 +0.04 38 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.66 +0.03 38 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 2.02 +0.04 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.43 +0.04 38 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.87 +0.03 38 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 3.36 +0.02 38 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.87 -0.03 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 4.49 -0.02 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.09 -0.07 38 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 5.73 -0.12 38 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 6.46 -0.21 38 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 7.24 -0.19 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.02 -0.06 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.81 -0.06 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.62 -0.06 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.54 +0.03 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.36 -0.11 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.21 -0.13 42 0 0 0
TOTAL PUT 2,040 19,413 +1,395
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 9.15
29JAN26 6.25 C 0.00 0.00 0.00 2.90 0.00 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.16 0.00 45 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.91 0.00 36 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.66 -0.01 27 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.44 -0.01 30 0 140 0
29JAN26 9.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 4,557 0
29JAN26 9.25 C 0.00 0.00 0.00 0.12 -0.02 29 0 1,073 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 1,075 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 0.00 32 0 277 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.92 0.00 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.67 0.00 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.42 0.00 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.18 0.00 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.94 0.00 22 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.71 -0.01 21 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.51 0.00 21 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.33 -0.01 20 0 460 0
26FEB26 9.25 C 0.00 0.00 0.00 0.21 -0.01 21 0 903 0
26FEB26 9.50 C 0.00 0.00 0.00 0.13 0.00 22 0 221 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 0.00 22 0 85 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 0.00 23 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.66 -0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.56 -0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.46 -0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.37 -0.02 110 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.27 -0.02 105 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.17 -0.02 101 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.07 -0.02 96 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.97 -0.02 92 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.86 -0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.75 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.65 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.55 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.45 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.35 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.25 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.15 -0.04 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.05 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.85 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.65 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.55 -0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.45 -0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.25 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.16 -0.04 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.91 -0.04 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.66 -0.04 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.41 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.16 -0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.92 -0.04 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.94 -0.04 19 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.45 0.00 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.21 -0.01 20 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.99 0.00 21 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.78 -0.01 20 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.59 -0.01 20 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.44 -0.01 21 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.30 -0.03 20 0 429 0
30MAR26 9.50 C 0.21 0.21 0.21 0.21 -0.01 21 20 355 +20
30MAR26 9.75 C 0.00 0.00 0.00 0.14 -0.01 21 0 76 0
30MAR26 10.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 215 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.95 -0.01 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.69 -0.05 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.72 +0.01 21 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.47 0.00 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.23 -0.01 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.01 -0.01 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.80 -0.01 17 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.46 -0.01 18 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.32 -0.03 17 0 80 0
29APR26 9.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 34 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.66 -0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.56 -0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.46 -0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.37 -0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.27 -0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.07 -0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.97 -0.03 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.86 -0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.76 -0.04 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.56 -0.05 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.48 -0.03 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.37 -0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.17 -0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.07 -0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.97 -0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.87 -0.04 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.77 -0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.48 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.18 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.69 -0.04 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.48 -0.01 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.20 -0.04 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.95 -0.05 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.71 -0.04 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.46 -0.05 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.50 -0.01 13 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.27 0.00 14 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.04 -0.01 14 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.83 -0.01 14 0 43 0
29JUN26 8.75 C 0.00 0.00 0.00 0.64 -0.02 14 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.48 -0.02 14 0 166 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 -0.03 13 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 -0.01 14 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 -0.01 14 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.01 14 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.00 0.00 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.46 -0.05 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.77 0.00 7 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.53 -0.01 10 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 -0.01 0 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 1.08 0.00 11 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.87 -0.01 11 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 -0.01 11 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 0.00 11 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 -0.01 11 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 -0.01 11 0 282 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.01 11 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.01 11 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 11 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.04 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.80 0.00 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 0.00 11 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.59 0.00 10 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.36 0.00 10 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.13 0.00 9 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 0.00 10 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 0.00 10 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 0.00 10 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 -0.03 9 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 0.00 10 0 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 0.00 10 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 0.00 10 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 10 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 10 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 20 17,163 +20
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 265 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 561 0
29JAN26 9.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 650 0
29JAN26 9.25 P 0.00 0.00 0.00 0.22 -0.02 30 0 303 0
29JAN26 9.50 P 0.42 0.42 0.42 0.39 -0.03 29 100 72 -100
29JAN26 9.75 P 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.89 +0.04 87 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.39 +0.04 102 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.89 +0.04 116 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.39 +0.04 130 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.89 +0.04 142 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.39 +0.04 153 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.89 +0.04 165 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 0.00 21 0 224 0
26FEB26 8.75 P 0.00 0.00 0.00 0.08 0.00 20 0 164 0
26FEB26 9.00 P 0.15 0.17 0.15 0.16 -0.01 20 15 304 +15
26FEB26 9.25 P 0.31 0.32 0.31 0.29 +0.01 21 30 115 +30
26FEB26 9.50 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.64 -0.01 21 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.86 -0.01 20 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.89 +0.04 43 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.39 +0.04 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.89 +0.04 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.39 +0.04 64 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.89 +0.04 71 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.39 +0.04 77 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 20 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 23 0
30MAR26 8.75 P 0.12 0.12 0.12 0.14 -0.01 20 10 167 +10
30MAR26 9.00 P 0.00 0.00 0.00 0.24 0.00 21 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.37 +0.01 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.51 -0.01 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.69 -0.01 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.90 0.00 21 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.35 -0.01 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.89 +0.04 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.39 +0.04 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.89 +0.04 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.39 +0.04 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.89 +0.04 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.39 +0.04 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.89 +0.04 63 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 9 0
29APR26 8.75 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.24 0.00 17 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.51 -0.01 17 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.69 -0.01 17 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.90 0.00 18 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.89 +0.04 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.39 +0.04 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.89 +0.04 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.39 +0.04 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.89 +0.04 47 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 13 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 13 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 0.00 14 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 0.00 14 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.37 +0.01 14 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.51 -0.01 14 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.69 -0.01 14 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.90 0.00 15 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.89 +0.04 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.39 +0.04 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.89 +0.04 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.39 +0.04 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.89 +0.04 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.39 +0.04 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.89 +0.04 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 12 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 12 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.01 12 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.01 11 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 -0.01 12 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 0.00 12 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.01 12 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.01 12 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.90 0.00 13 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.89 +0.04 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 +0.04 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.89 +0.04 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.39 +0.04 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.89 +0.04 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 +0.04 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 +0.04 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 11 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 +0.01 11 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 11 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 10 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.01 10 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.01 10 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 -0.01 10 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 0.00 11 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.01 11 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 -0.01 11 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 0.00 12 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.39 0.00 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.89 +0.04 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.39 +0.04 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.89 +0.04 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.39 +0.04 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.89 +0.04 30 0 0 0
TOTAL PUT 155 4,572 -45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS EVG - EVERGRANDE CLOSING PRICE HK$ 0.00
30MAR26 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 84 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30MAR26 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.86
29JAN26 2.20 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.96 +0.04 0 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.56 +0.03 0 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.46 +0.03 0 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.36 +0.03 0 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.27 +0.04 34 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
29JAN26 3.80 C 0.09 0.09 0.09 0.12 +0.02 37 1 26 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 +0.02 38 0 37 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 40 0 203 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 114 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 98 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 113 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.57 +0.04 75 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.37 +0.04 62 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.27 +0.04 56 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.17 +0.04 51 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.07 +0.04 45 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.97 +0.04 40 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.87 +0.04 35 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.67 +0.04 25 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.58 +0.05 33 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.48 +0.04 28 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.40 +0.04 31 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.32 +0.03 31 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.20 +0.02 33 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.15 +0.02 33 0 10 0
26FEB26 4.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 5 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 +0.02 36 0 150 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 +0.01 35 0 51 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 34 0 131 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 4.70 C 0.02 0.02 0.02 0.01 0.00 37 3 3 +3
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.03 +0.05 88 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.98 +0.05 85 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.93 +0.05 81 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.88 +0.05 78 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.68 +0.05 67 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.58 +0.05 61 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.48 +0.05 56 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.38 +0.05 51 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.28 +0.05 47 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.18 +0.05 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.08 +0.05 38 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.98 +0.05 33 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.87 +0.04 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.78 +0.04 25 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.70 +0.05 33 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.46 +0.04 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.39 +0.03 34 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.33 +0.02 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.29 +0.02 37 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.24 +0.02 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.17 +0.02 38 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.14 +0.02 38 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.11 +0.02 38 0 62 0
30MAR26 4.40 C 0.10 0.10 0.10 0.09 +0.01 38 1 11 +1
30MAR26 4.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.06 +0.01 39 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 2.90 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.89 +0.03 27 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.73 +0.04 34 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.65 +0.05 35 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.57 +0.03 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.51 +0.04 36 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.44 +0.03 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.39 +0.03 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.26 +0.03 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.08 +0.01 38 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.10 +0.03 28 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.01 +0.03 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.93 +0.04 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.85 +0.02 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.78 +0.03 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.71 +0.04 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.64 +0.03 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.58 +0.03 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 +0.03 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.47 +0.02 37 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.42 +0.01 37 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.38 0.00 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.35 +0.02 39 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.32 +0.02 40 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.28 +0.02 39 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 +0.02 39 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 +0.01 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 +0.01 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 0.00 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 0.00 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.49 +0.03 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.40 +0.02 31 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.31 +0.02 32 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.23 +0.03 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.14 +0.02 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.07 +0.05 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.99 +0.03 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.92 +0.02 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.86 +0.04 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 +0.03 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 +0.03 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.68 +0.03 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 +0.03 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.49 +0.01 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 +0.01 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.42 +0.01 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 +0.02 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 +0.02 39 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 +0.01 40 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.35 +0.05 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.27 +0.03 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.20 +0.04 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.13 +0.02 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.06 +0.04 36 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 +0.04 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.94 +0.04 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.88 +0.04 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.82 +0.03 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 +0.03 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 +0.03 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.63 +0.01 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 +0.03 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 +0.02 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.02 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
30DEC26 5.25 C 0.25 0.25 0.25 0.23 +0.01 40 5 5 +5
TOTAL CALL 10 3,761 +9
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 136 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 124 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 37 0 66 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 39 0 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 38 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.11 -0.02 39 0 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 197 0
29JAN26 4.10 P 0.00 0.00 0.00 0.26 -0.04 41 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.35 -0.05 43 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.45 -0.04 52 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.55 -0.04 60 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 33 0 61 0
26FEB26 3.50 P 0.02 0.02 0.02 0.03 -0.01 31 3 153 +3
26FEB26 3.60 P 0.04 0.05 0.04 0.06 -0.01 34 18 126 +16
26FEB26 3.70 P 0.00 0.00 0.00 0.09 -0.01 34 0 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.14 -0.01 35 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.19 -0.02 35 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 -0.04 36 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.48 -0.05 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 -0.05 39 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.67 -0.05 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.76 -0.05 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.86 -0.03 47 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.95 -0.04 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.05 -0.04 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 37 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 -0.01 36 0 17 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 -0.01 35 0 77 0
30MAR26 3.40 P 0.00 0.00 0.00 0.06 -0.01 35 0 54 0
30MAR26 3.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.12 -0.01 36 0 71 0
30MAR26 3.70 P 0.00 0.00 0.00 0.16 -0.02 36 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 -0.02 35 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 -0.02 37 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 -0.02 39 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 -0.03 38 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.46 -0.04 38 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.54 -0.04 40 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.62 -0.04 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.71 -0.04 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.80 -0.04 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.89 -0.04 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.98 -0.04 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.08 -0.03 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 -0.04 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.42 -0.02 53 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 3.10 P 0.02 0.02 0.02 0.04 0.00 37 6 19 +6
29APR26 3.20 P 0.03 0.03 0.03 0.05 -0.01 36 3 36 +3
29APR26 3.30 P 0.00 0.00 0.00 0.07 -0.01 36 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.10 -0.01 37 0 2 0
29APR26 3.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 -0.01 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.25 -0.02 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.66 -0.04 40 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.74 -0.04 40 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.83 -0.04 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.92 -0.04 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.01 -0.04 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.10 -0.04 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.19 -0.03 45 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 P 0.01 0.01 0.01 0.01 0.00 36 2 0 -2
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 -0.01 38 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 -0.01 37 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 42 0
29JUN26 3.10 P 0.05 0.08 0.05 0.09 -0.01 38 10 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.11 -0.01 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 -0.02 38 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.25 -0.02 38 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 -0.02 38 0 11 0
29JUN26 3.80 P 0.00 0.00 0.00 0.36 -0.01 39 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.41 -0.01 39 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.47 -0.01 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.60 -0.03 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.67 -0.04 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.75 -0.03 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.82 -0.04 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.90 -0.04 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.98 -0.05 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.07 -0.04 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.15 -0.05 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.24 -0.05 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.47 -0.04 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 -0.01 38 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.01 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 0.00 39 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 -0.01 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 0.00 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 0.00 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 -0.01 41 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 -0.03 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 -0.03 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 -0.03 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.91 -0.04 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 -0.03 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 -0.03 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.15 -0.03 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.23 -0.04 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.31 -0.04 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 -0.04 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 -0.01 38 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30DEC26 3.00 P 0.15 0.15 0.15 0.18 -0.01 39 3 7 +3
30DEC26 3.10 P 0.00 0.00 0.00 0.21 -0.01 39 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.02 39 0 4 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 -0.01 39 0 84 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.01 39 0 7 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.01 39 0 4 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 -0.01 40 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 -0.04 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 -0.03 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 -0.03 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 -0.02 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 -0.02 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 -0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.99 -0.03 42 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.06 -0.04 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 -0.03 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 -0.03 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.30 -0.03 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 -0.03 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 -0.03 43 0 0 0
TOTAL PUT 45 3,504 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 16.75
29JAN26 12.00 C 0.00 0.00 0.00 4.76 -0.02 85 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.26 -0.03 74 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.76 -0.02 64 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.26 -0.02 54 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.76 -0.02 44 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.26 -0.02 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.76 -0.07 26 0 17 0
29JAN26 15.50 C 0.00 0.00 0.00 1.27 -0.08 29 0 42 0
29JAN26 16.00 C 0.81 0.85 0.73 0.85 -0.04 35 25 125 -1
29JAN26 16.50 C 0.48 0.49 0.43 0.46 -0.07 31 27 159 +14
29JAN26 17.00 C 0.27 0.27 0.19 0.21 -0.06 31 553 785 +363
29JAN26 17.50 C 0.10 0.10 0.08 0.08 -0.04 32 133 273 -94
29JAN26 18.00 C 0.04 0.04 0.04 0.03 -0.02 33 7 292 +3
29JAN26 18.50 C 0.02 0.02 0.02 0.01 -0.01 35 16 422 -13
29JAN26 19.00 C 0.01 0.01 0.01 0.01 0.00 42 1 366 -1
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 445 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 325 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 148 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 4.85 -0.02 66 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.36 -0.01 61 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.87 -0.01 55 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.38 +0.02 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.81 -0.03 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.35 -0.02 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.90 -0.09 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.50 -0.08 32 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 1.13 -0.08 32 0 16 0
26FEB26 16.50 C 0.83 0.83 0.79 0.83 -0.07 32 6 33 0
26FEB26 17.00 C 0.63 0.64 0.56 0.59 -0.06 32 22 65 -6
26FEB26 17.50 C 0.44 0.44 0.39 0.41 -0.04 32 2 165 +1
26FEB26 18.00 C 0.30 0.30 0.27 0.27 -0.03 32 11 146 0
26FEB26 18.50 C 0.19 0.19 0.19 0.17 -0.02 32 2 158 0
26FEB26 19.00 C 0.12 0.13 0.12 0.11 -0.01 33 19 188 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 320 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 206 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 265 0
26FEB26 22.00 C 0.02 0.02 0.02 0.01 0.00 38 1 66 -1
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.35 0.00 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.11 +0.06 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.86 +0.05 67 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.36 +0.05 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.87 +0.05 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.38 +0.05 53 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.89 +0.02 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.41 +0.04 47 0 0 0
30MAR26 13.00 C 3.88 3.88 3.82 3.93 +0.05 43 2 2 +2
30MAR26 13.50 C 0.00 0.00 0.00 3.39 -0.10 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.95 -0.10 35 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.54 -0.10 35 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 2.15 -0.02 35 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.79 -0.03 35 0 21 0
30MAR26 16.00 C 1.41 1.41 1.41 1.48 -0.03 35 1 67 0
30MAR26 16.50 C 1.15 1.15 1.14 1.20 -0.06 35 3 100 0
30MAR26 17.00 C 0.92 0.92 0.92 0.96 -0.04 35 1 764 0
30MAR26 17.50 C 0.79 0.79 0.73 0.77 -0.03 36 50 156 -19
30MAR26 18.00 C 0.60 0.64 0.60 0.60 -0.02 36 16 94 0
30MAR26 18.50 C 0.00 0.00 0.00 0.46 -0.02 36 0 228 0
30MAR26 19.00 C 0.00 0.00 0.00 0.35 -0.01 36 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.26 -0.01 36 0 1,101 0
30MAR26 20.00 C 0.23 0.23 0.23 0.19 -0.01 35 15 794 +15
30MAR26 21.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 104 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 0.00 36 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 38 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29APR26 12.50 C 0.00 0.00 0.00 4.45 -0.03 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.96 -0.06 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.52 -0.09 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.09 -0.10 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.70 -0.03 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.33 -0.04 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.00 -0.03 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.70 -0.03 36 0 15 0
29APR26 16.50 C 1.40 1.40 1.40 1.42 -0.07 35 1 14 +1
29APR26 17.00 C 0.00 0.00 0.00 1.19 -0.06 35 0 57 0
29APR26 17.50 C 0.00 0.00 0.00 1.00 -0.04 36 0 153 0
29APR26 18.00 C 0.00 0.00 0.00 0.82 -0.04 36 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.67 -0.03 36 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.54 -0.03 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.43 -0.03 36 0 2 0
29APR26 20.00 C 0.40 0.40 0.40 0.34 -0.02 36 2 14 -2
29APR26 21.00 C 0.26 0.27 0.26 0.21 -0.02 36 3 7 +1
29APR26 22.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 8 0
29APR26 23.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 0.00 37 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 0.00 37 0 4 0
29JUN26 11.50 C 0.00 0.00 0.00 5.44 -0.11 38 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 4.99 -0.10 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.54 -0.10 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.11 -0.10 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.70 -0.06 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.31 -0.08 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.91 -0.11 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.57 -0.03 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.29 -0.06 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.01 -0.05 37 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.76 -0.03 37 0 109 0
29JUN26 17.00 C 0.00 0.00 0.00 1.52 -0.03 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.31 -0.03 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.12 -0.03 37 0 449 0
29JUN26 18.50 C 0.00 0.00 0.00 0.95 -0.03 37 0 106 0
29JUN26 19.00 C 0.89 0.89 0.89 0.81 -0.02 37 1 88 +1
29JUN26 19.50 C 0.00 0.00 0.00 0.68 -0.03 37 0 22 0
29JUN26 20.00 C 0.66 0.66 0.66 0.58 -0.02 37 2 828 +2
29JUN26 21.00 C 0.00 0.00 0.00 0.40 -0.02 36 0 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 -0.01 36 0 70 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 37 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 5.09 -0.06 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.68 -0.05 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.28 -0.09 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.91 -0.08 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.56 -0.08 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.24 -0.06 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.93 -0.05 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.65 +0.04 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.40 -0.03 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.16 -0.02 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.94 -0.02 39 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.73 -0.02 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.55 -0.02 38 0 27 0
29SEP26 18.50 C 1.41 1.41 1.41 1.38 -0.01 38 2 2 +2
29SEP26 19.00 C 0.00 0.00 0.00 1.24 -0.01 38 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.09 -0.02 38 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.98 -0.01 38 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.77 -0.01 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 -0.01 38 0 27 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 -0.01 38 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 0.00 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 0.00 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 0.00 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.27 -0.06 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.90 -0.08 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.54 -0.06 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.20 -0.05 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.88 -0.04 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.58 -0.04 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.28 -0.05 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.02 -0.05 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.77 -0.04 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.47 -0.11 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.33 -0.04 39 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 2.12 -0.04 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.95 -0.04 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 1.78 -0.04 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.62 -0.04 38 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.48 -0.04 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.35 -0.04 38 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.12 -0.04 38 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 -0.03 38 0 7 0
30DEC26 23.00 C 0.90 0.90 0.90 0.77 -0.03 38 2 3 -2
30DEC26 24.00 C 0.00 0.00 0.00 0.63 -0.03 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 -0.03 38 0 4 0
TOTAL CALL 926 17,587 +266
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29JAN26 13.50 P 0.01 0.01 0.01 0.01 0.00 69 1 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 181 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 202 0
29JAN26 15.50 P 0.04 0.04 0.04 0.02 -0.01 33 15 343 -1
29JAN26 16.00 P 0.11 0.11 0.08 0.07 -0.02 32 11 583 -4
29JAN26 16.50 P 0.25 0.25 0.20 0.20 -0.02 31 86 961 +32
29JAN26 17.00 P 0.46 0.51 0.43 0.45 -0.02 31 28 966 -26
29JAN26 17.50 P 0.86 0.90 0.86 0.83 +0.02 33 23 384 -8
29JAN26 18.00 P 1.23 1.23 1.23 1.27 0.00 33 15 165 +2
29JAN26 18.50 P 1.88 1.88 1.88 1.75 -0.04 0 1 200 0
29JAN26 19.00 P 0.00 0.00 0.00 2.25 +0.02 0 0 70 -1
29JAN26 19.50 P 0.00 0.00 0.00 2.75 +0.02 0 0 35 0
29JAN26 20.00 P 0.00 0.00 0.00 3.25 -0.04 0 0 0 -56
29JAN26 21.00 P 0.00 0.00 0.00 4.26 +0.03 75 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.25 +0.02 0 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.26 +0.02 100 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.26 +0.03 111 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.26 +0.03 122 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.26 +0.03 132 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.26 +0.03 141 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.26 +0.03 151 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.26 +0.02 159 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 34 0 104 0
26FEB26 14.50 P 0.08 0.08 0.08 0.06 -0.01 33 2 361 0
26FEB26 15.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 261 0
26FEB26 15.50 P 0.23 0.23 0.22 0.21 -0.01 32 17 361 +13
26FEB26 16.00 P 0.39 0.39 0.38 0.35 0.00 32 2 565 0
26FEB26 16.50 P 0.53 0.53 0.53 0.53 -0.01 31 1 507 0
26FEB26 17.00 P 0.00 0.00 0.00 0.80 +0.01 32 0 638 0
26FEB26 17.50 P 0.00 0.00 0.00 1.11 +0.02 32 1 294 +1
26FEB26 18.00 P 0.00 0.00 0.00 1.50 +0.04 34 0 90 0
26FEB26 18.50 P 1.98 1.98 1.98 1.88 +0.02 32 1 55 +1
26FEB26 19.00 P 0.00 0.00 0.00 2.31 +0.01 32 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.78 +0.01 32 0 4 0
26FEB26 20.00 P 0.00 0.00 0.00 3.26 -0.03 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.26 +0.03 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.25 +0.02 0 0 0 -4
26FEB26 23.00 P 0.00 0.00 0.00 6.26 +0.02 53 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.26 +0.03 58 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.26 +0.03 64 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.26 +0.03 69 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.26 +0.03 74 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 36 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 0.00 35 0 90 0
30MAR26 14.00 P 0.16 0.16 0.16 0.14 0.00 36 3 143 +3
30MAR26 14.50 P 0.00 0.00 0.00 0.22 0.00 36 0 108 0
30MAR26 15.00 P 0.34 0.34 0.33 0.33 +0.01 36 48 412 -8
30MAR26 15.50 P 0.00 0.00 0.00 0.47 +0.01 35 0 465 0
30MAR26 16.00 P 0.65 0.67 0.64 0.64 +0.01 35 56 816 -23
30MAR26 16.50 P 0.89 0.89 0.89 0.86 +0.02 35 1 402 0
30MAR26 17.00 P 1.09 1.09 1.09 1.12 +0.02 35 4 1,021 +2
30MAR26 17.50 P 0.00 0.00 0.00 1.44 +0.05 36 0 487 0
30MAR26 18.00 P 0.00 0.00 0.00 1.75 +0.01 35 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.12 +0.01 35 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.51 +0.01 35 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.00 +0.08 39 0 205 0
30MAR26 20.00 P 3.36 3.36 3.36 3.44 +0.08 40 2 178 +2
30MAR26 21.00 P 0.00 0.00 0.00 4.36 +0.10 42 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.25 0.00 0 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.26 -0.01 41 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.26 -0.01 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.26 -0.01 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.26 -0.01 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.26 -0.01 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.26 -0.01 62 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.26 -0.01 65 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 4 0
29APR26 13.50 P 0.16 0.16 0.16 0.16 -0.01 36 2 25 +2
29APR26 14.00 P 0.23 0.23 0.23 0.24 -0.01 36 2 52 +2
29APR26 14.50 P 0.00 0.00 0.00 0.34 0.00 36 0 120 0
29APR26 15.00 P 0.48 0.48 0.48 0.47 +0.01 35 1 73 +1
29APR26 15.50 P 0.64 0.64 0.64 0.63 0.00 35 2 72 +2
29APR26 16.00 P 0.00 0.00 0.00 0.83 +0.01 35 0 57 0
29APR26 16.50 P 0.00 0.00 0.00 1.04 0.00 35 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 1.31 +0.01 35 0 14 0
29APR26 17.50 P 1.65 1.65 1.65 1.62 +0.03 36 3 28 +3
29APR26 18.00 P 0.00 0.00 0.00 1.94 +0.02 36 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.28 0.00 35 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.65 -0.01 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.13 +0.06 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.55 +0.07 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.42 +0.07 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.36 +0.09 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.28 +0.01 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.27 0.00 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.27 0.00 46 0 0 0
29JUN26 11.50 P 0.12 0.12 0.12 0.11 0.00 37 1 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 0.00 37 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 0.00 37 0 22 0
29JUN26 13.00 P 0.00 0.00 0.00 0.31 -0.01 36 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 0.00 36 0 54 0
29JUN26 14.00 P 0.00 0.00 0.00 0.53 -0.01 35 0 171 0
29JUN26 14.50 P 0.00 0.00 0.00 0.69 -0.01 35 0 275 0
29JUN26 15.00 P 0.00 0.00 0.00 0.87 -0.01 35 0 279 0
29JUN26 15.50 P 1.05 1.06 1.05 1.07 -0.01 35 45 315 +25
29JUN26 16.00 P 0.00 0.00 0.00 1.30 -0.01 35 0 1,223 0
29JUN26 16.50 P 0.00 0.00 0.00 1.56 -0.01 35 0 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.83 -0.01 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 -0.01 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.46 0.00 34 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.86 +0.05 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.23 +0.07 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.62 +0.08 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.03 +0.07 36 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.87 +0.08 35 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.75 +0.08 35 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.66 +0.09 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.59 +0.09 34 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.50 +0.07 26 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.45 +0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.41 +0.07 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.38 +0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.35 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 54 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 0.00 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 0.00 37 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 0.00 37 0 34 0
29SEP26 14.00 P 0.82 0.82 0.82 0.86 0.00 37 30 88 +30
29SEP26 14.50 P 0.00 0.00 0.00 1.04 0.00 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.25 0.00 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 0.00 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 0.00 36 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 0.00 36 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 0.00 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 +0.01 36 0 182 0
29SEP26 18.00 P 0.00 0.00 0.00 2.86 0.00 36 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.20 +0.02 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.60 +0.07 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.98 +0.06 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.36 +0.06 37 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.16 +0.05 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.02 +0.08 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.89 +0.08 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.77 +0.07 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.70 +0.09 37 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.62 +0.05 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.56 +0.10 36 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.51 +0.10 35 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.43 +0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 0.00 38 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 -0.01 37 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.02 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 -0.01 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 -0.02 37 0 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.31 -0.02 37 0 65 0
30DEC26 15.00 P 0.00 0.00 0.00 1.51 -0.02 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.75 -0.02 37 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 2.00 -0.02 37 0 63 0
30DEC26 16.50 P 0.00 0.00 0.00 2.26 -0.02 37 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 -0.02 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.83 -0.02 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 -0.02 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.48 -0.01 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.86 +0.04 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.23 +0.03 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.65 +0.09 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.39 +0.05 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.21 +0.06 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.06 +0.06 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.94 +0.07 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.83 +0.08 37 0 0 0
TOTAL PUT 404 20,210 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.58
29JAN26 5.75 C 0.00 0.00 0.00 2.84 +0.13 123 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.34 +0.13 99 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.08 +0.11 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.84 +0.13 77 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.59 +0.13 66 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.35 +0.14 68 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.10 +0.13 56 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.85 +0.13 45 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.61 +0.12 38 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.40 +0.10 37 0 47 0
29JAN26 8.50 C 0.20 0.20 0.20 0.23 +0.07 36 15 80 -15
29JAN26 8.75 C 0.06 0.06 0.06 0.11 +0.04 35 8 67 -8
29JAN26 9.00 C 0.04 0.04 0.04 0.05 +0.02 36 4 68 -1
29JAN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 37 0 29 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.85 +0.13 53 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.60 +0.13 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.35 +0.14 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.11 +0.14 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.87 +0.16 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.62 +0.11 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.40 +0.18 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.18 +0.14 41 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.95 +0.12 37 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.76 +0.12 37 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.57 +0.09 34 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.42 +0.07 34 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 0.30 +0.06 33 0 63 0
26FEB26 9.00 C 0.16 0.16 0.16 0.21 +0.05 34 2 129 +2
26FEB26 9.25 C 0.00 0.00 0.00 0.14 +0.03 33 0 206 0
26FEB26 9.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 140 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 +0.01 34 0 110 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 39 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.73 +0.16 70 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.64 +0.20 72 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.37 +0.17 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.12 +0.08 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.87 +0.14 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.69 +0.15 62 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.39 +0.18 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.15 +0.12 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.92 +0.11 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.69 +0.11 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.47 +0.16 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.26 +0.10 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.07 +0.09 37 0 1 0
30MAR26 8.00 C 0.80 0.80 0.80 0.89 +0.10 36 15 101 +15
30MAR26 8.25 C 0.00 0.00 0.00 0.74 +0.09 36 0 72 0
30MAR26 8.50 C 0.00 0.00 0.00 0.59 +0.06 35 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.47 +0.05 35 0 135 0
30MAR26 9.00 C 0.35 0.35 0.35 0.37 +0.04 35 15 25 +12
30MAR26 9.25 C 0.00 0.00 0.00 0.29 +0.03 35 0 24 0
30MAR26 9.50 C 0.21 0.21 0.21 0.23 +0.03 36 15 75 +15
30MAR26 9.75 C 0.14 0.16 0.14 0.17 +0.03 35 30 138 +30
30MAR26 10.00 C 0.11 0.11 0.11 0.13 +0.01 35 15 87 +15
30MAR26 10.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 75 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 21 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 36 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.70 +0.16 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.43 +0.11 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.21 +0.14 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.93 +0.11 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.77 +0.14 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.56 +0.15 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.36 +0.12 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.18 +0.11 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.96 +0.05 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.84 +0.07 36 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.72 +0.08 36 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.59 +0.07 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.48 +0.05 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.39 +0.05 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.32 +0.04 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.25 +0.03 34 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.75 +0.13 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.66 +0.14 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.42 +0.13 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.16 +0.11 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.97 +0.15 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.71 +0.12 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.49 +0.13 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.27 +0.13 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.05 +0.13 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.84 +0.13 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.64 +0.12 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.46 +0.12 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.28 +0.11 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.12 +0.10 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.98 +0.10 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.85 +0.09 36 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 0.72 +0.07 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.62 +0.07 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 +0.06 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 +0.05 36 0 6 0
29JUN26 9.75 C 0.00 0.00 0.00 0.38 +0.04 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.32 +0.04 35 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.22 +0.02 35 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.97 +0.12 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.74 +0.12 40 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.52 +0.09 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.33 +0.12 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.12 +0.10 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.95 +0.11 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.76 +0.10 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.59 +0.09 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.44 +0.10 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.28 +0.08 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.17 +0.10 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 +0.07 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 0.91 +0.07 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.81 +0.06 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.73 +0.07 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 +0.05 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.58 +0.05 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.51 +0.04 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 +0.04 36 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 +0.02 36 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.03 +0.14 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.81 +0.14 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.61 +0.14 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.37 +0.08 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.19 +0.09 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.98 +0.05 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 +0.05 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.66 +0.04 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 +0.06 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.44 +0.10 36 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 +0.06 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.19 +0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.07 +0.08 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 +0.07 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.90 +0.08 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 +0.07 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.74 +0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 +0.06 36 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 +0.05 36 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.46 +0.04 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.38 +0.04 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 +0.03 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
TOTAL CALL 119 2,914 +65
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 194 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 263 0
29JAN26 8.25 P 0.00 0.00 0.00 0.07 -0.03 38 0 150 0
29JAN26 8.50 P 0.00 0.00 0.00 0.14 -0.09 35 0 70 0
29JAN26 8.75 P 0.00 0.00 0.00 0.27 -0.11 34 0 35 0
29JAN26 9.00 P 0.00 0.00 0.00 0.46 -0.13 34 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.68 -0.15 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.92 -0.15 0 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.17 -0.15 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.43 -0.14 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.93 -0.14 74 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.43 -0.14 88 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.93 -0.14 100 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.43 -0.14 113 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.93 -0.14 124 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.45 -0.12 156 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.93 -0.14 144 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.43 -0.14 154 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 0.00 37 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 -0.03 34 0 182 0
26FEB26 8.00 P 0.18 0.18 0.18 0.14 -0.04 35 6 145 +6
26FEB26 8.25 P 0.00 0.00 0.00 0.22 -0.05 35 0 138 0
26FEB26 8.50 P 0.00 0.00 0.00 0.32 -0.06 34 0 76 0
26FEB26 8.75 P 0.00 0.00 0.00 0.44 -0.09 33 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.60 -0.09 33 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.78 -0.11 32 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 0.99 -0.11 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.22 -0.11 35 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.44 -0.13 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.93 -0.14 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.49 -0.08 61 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.94 -0.13 56 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.43 -0.14 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.93 -0.14 64 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.45 -0.12 78 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.93 -0.14 74 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.43 -0.14 79 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 56 0
30MAR26 7.00 P 0.09 0.09 0.09 0.05 -0.02 36 15 59 +15
30MAR26 7.25 P 0.00 0.00 0.00 0.08 -0.03 35 0 13 0
30MAR26 7.50 P 0.19 0.19 0.18 0.13 -0.03 36 31 103 +30
30MAR26 7.75 P 0.24 0.24 0.23 0.19 -0.04 36 9 57 -1
30MAR26 8.00 P 0.27 0.27 0.27 0.26 -0.05 35 1 70 +1
30MAR26 8.25 P 0.00 0.00 0.00 0.36 -0.05 36 0 31 0
30MAR26 8.50 P 0.00 0.00 0.00 0.47 -0.07 35 0 117 0
30MAR26 8.75 P 0.00 0.00 0.00 0.60 -0.08 35 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.74 -0.09 34 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 0.92 -0.13 35 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 1.07 -0.12 33 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.31 -0.13 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.52 -0.07 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.97 -0.13 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.49 -0.09 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.94 -0.13 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.43 -0.14 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.93 -0.14 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.45 -0.12 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.93 -0.14 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.43 -0.14 62 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 -0.04 35 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 -0.04 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.35 -0.05 36 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.46 -0.04 36 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.56 -0.06 35 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.69 -0.08 35 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.84 -0.07 35 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 1.00 -0.07 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.17 -0.08 34 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.37 -0.07 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.57 -0.13 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.98 -0.14 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.49 -0.10 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.94 -0.14 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.44 -0.13 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.93 -0.14 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.02 35 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.02 36 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.03 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.04 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 -0.04 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.45 -0.05 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.55 -0.06 34 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.66 -0.07 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 -0.07 34 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.93 -0.08 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.08 -0.09 33 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 1.24 -0.10 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.42 -0.10 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.60 -0.10 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.79 -0.11 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.18 -0.13 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.60 -0.13 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.05 -0.13 21 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.50 -0.14 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.97 -0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.47 -0.11 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.94 -0.13 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.44 -0.13 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.03 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.03 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.03 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.04 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.04 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.05 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.06 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 -0.07 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.93 -0.06 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 -0.06 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 -0.07 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.36 -0.07 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.52 -0.08 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 -0.09 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 -0.11 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.05 -0.10 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.46 -0.07 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.88 -0.08 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 -0.10 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.72 -0.11 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.17 -0.13 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.62 -0.15 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.11 -0.13 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.60 -0.12 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 -0.01 37 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.02 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.02 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.03 37 0 11 0
30DEC26 7.00 P 0.57 0.57 0.57 0.50 -0.03 37 1 28 -1
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.04 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.05 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 -0.06 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.06 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 -0.07 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 -0.07 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.50 -0.08 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 -0.09 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 -0.08 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.02 -0.06 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 -0.07 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.57 -0.08 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.98 -0.08 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.36 -0.12 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.78 -0.14 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.24 -0.12 38 0 0 0
TOTAL PUT 63 3,161 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 16.62
30MAR26 7.58 C 0.00 0.00 0.00 9.11 -0.21 88 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.95 -0.21 85 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.78 -0.22 77 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.62 -0.23 75 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.20 -0.24 59 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.83 -0.21 73 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.42 -0.23 63 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.03 -0.21 65 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.62 -0.22 57 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.21 -0.24 48 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.82 -0.22 51 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.43 -0.22 49 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.05 -0.21 49 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.65 -0.22 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.28 -0.21 46 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.91 -0.21 44 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.52 -0.22 42 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.15 -0.24 40 0 10 0
30MAR26 14.11 C 2.86 2.86 2.86 2.81 -0.21 39 5 46 -5
TOTAL CALL 5 68 -5
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.03 +0.01 40 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.08 +0.01 40 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.12 +0.02 40 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.22 +0.03 39 0 55 0
TOTAL PUT 0 101 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 65.70
29JAN26 31.00 C 0.00 0.00 0.00 34.72 +3.39 130 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 33.72 +3.45 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 32.72 +3.45 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 31.72 +3.45 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 30.72 +3.44 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 29.72 +3.44 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 28.72 +3.44 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 27.72 +3.11 0 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 26.73 +3.09 121 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 25.73 +3.47 114 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 24.73 +3.48 107 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 23.73 +3.45 101 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 22.73 +3.45 94 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 21.73 +3.30 87 0 540 0
29JAN26 45.00 C 0.00 0.00 0.00 20.73 +3.44 79 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 19.73 +3.44 70 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 18.73 +3.48 0 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 17.74 +3.46 81 0 837 0
29JAN26 49.00 C 0.00 0.00 0.00 16.74 +3.41 75 0 1,209 0
29JAN26 50.00 C 0.00 0.00 0.00 15.75 +3.42 77 0 1,096 0
29JAN26 52.50 C 0.00 0.00 0.00 13.69 +3.76 116 0 360 0
29JAN26 55.00 C 0.00 0.00 0.00 10.92 +3.08 78 5 1,448 0
29JAN26 57.50 C 7.06 8.50 7.06 8.50 +2.75 67 16 1,899 0
29JAN26 60.00 C 6.20 6.20 6.20 6.48 +2.36 72 10 1,601 -5
29JAN26 62.50 C 3.50 4.60 3.05 4.64 +1.69 71 200 571 -79
29JAN26 65.00 C 2.28 3.14 2.28 3.30 +1.38 75 313 1,547 -66
29JAN26 67.50 C 1.87 2.33 1.70 2.26 +1.07 77 48 862 +10
29JAN26 70.00 C 1.33 1.60 1.33 1.42 +0.72 77 44 742 -16
29JAN26 72.50 C 0.75 1.07 0.75 0.85 +0.45 76 19 1,075 -2
29JAN26 75.00 C 0.72 0.72 0.72 0.49 +0.27 76 15 270 -15
29JAN26 77.50 C 0.47 0.47 0.47 0.27 +0.16 76 12 223 -4
29JAN26 80.00 C 0.30 0.30 0.30 0.14 +0.08 76 2 268 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 +0.04 76 0 441 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 +0.02 78 0 908 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 78 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 27.82 +3.21 64 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 26.83 +3.19 65 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 25.84 +3.29 64 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 24.86 +3.41 66 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.88 +3.47 66 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 22.90 +3.37 65 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 21.73 +3.15 0 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 20.78 +3.13 0 0 11 0
26FEB26 46.00 C 0.00 0.00 0.00 19.84 +3.11 42 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 18.89 +3.29 50 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 17.93 +2.74 52 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 16.97 +3.32 52 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 16.79 +3.81 78 0 1,929 0
26FEB26 52.50 C 0.00 0.00 0.00 13.87 +2.98 57 0 187 0
26FEB26 55.00 C 0.00 0.00 0.00 11.81 +2.63 58 0 1,441 0
26FEB26 57.50 C 0.00 0.00 0.00 10.09 +2.53 62 0 1,812 0
26FEB26 60.00 C 7.00 7.95 6.65 8.38 +2.13 62 29 1,932 +8
26FEB26 62.50 C 5.39 7.01 5.39 7.01 +1.97 64 60 1,147 +15
26FEB26 65.00 C 4.50 5.75 4.50 5.75 +1.58 64 27 998 +20
26FEB26 67.50 C 3.78 4.77 3.78 4.87 +1.60 67 19 262 +6
26FEB26 70.00 C 3.60 4.07 3.40 3.90 +1.36 67 47 570 +17
26FEB26 72.50 C 3.08 3.35 2.83 3.09 +1.14 67 124 238 +124
26FEB26 75.00 C 2.67 2.91 2.67 2.42 +0.93 67 24 328 +24
26FEB26 77.50 C 0.00 0.00 0.00 1.88 +0.76 66 0 260 0
26FEB26 80.00 C 1.96 2.00 1.96 1.45 +0.61 66 31 285 +1
26FEB26 82.50 C 1.68 1.68 1.68 1.11 +0.49 66 1 36 +1
26FEB26 85.00 C 1.37 1.43 1.37 0.84 +0.38 66 27 133 +27
26FEB26 87.50 C 0.94 1.22 0.94 0.64 +0.30 66 3 6 +3
26FEB26 90.00 C 0.93 1.06 0.92 0.48 +0.24 66 34 35 +29
30MAR26 12.50 C 0.00 0.00 0.00 53.27 +3.45 117 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 52.77 +3.45 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 52.27 +3.45 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 51.78 +3.45 115 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 51.28 +3.45 102 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 50.78 +3.45 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 50.28 +3.44 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 49.79 +3.45 103 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 49.29 +3.45 83 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 48.95 +3.66 153 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 48.30 +3.45 101 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 47.80 +3.45 92 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 47.30 +3.45 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 46.80 +3.45 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 46.31 +3.45 91 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 45.81 +3.45 81 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 44.75 +3.38 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 43.82 +3.45 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 42.83 +3.45 80 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 41.83 +3.45 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.84 +3.45 73 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 39.84 +3.49 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 38.85 +3.44 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.87 +3.46 75 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 36.86 +3.44 59 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 35.88 +3.44 69 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 34.89 +3.44 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.95 +3.48 76 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 32.82 +3.33 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 32.05 +3.47 79 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 30.89 +3.37 0 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 29.87 +3.23 0 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 28.89 +3.57 0 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 27.94 +3.30 53 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 26.83 +3.14 0 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 25.98 +3.34 53 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 25.02 +2.80 54 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 24.10 +3.61 57 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 23.19 +3.21 59 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 22.25 +3.14 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.87 +3.57 73 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.43 +3.14 58 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 19.54 +3.24 58 0 43 0
30MAR26 48.00 C 0.00 0.00 0.00 18.82 +3.19 62 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 18.42 +3.63 70 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 17.14 +3.06 61 0 1,787 0
30MAR26 52.50 C 0.00 0.00 0.00 15.30 +2.94 63 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 13.46 +2.32 63 0 516 0
30MAR26 57.50 C 0.00 0.00 0.00 12.24 +2.81 68 0 736 0
30MAR26 60.00 C 10.20 10.20 10.20 10.63 +2.43 67 2 424 -2
30MAR26 62.50 C 7.80 8.17 7.80 9.13 +1.97 65 3 675 +2
30MAR26 65.00 C 0.00 0.00 0.00 8.03 +1.76 66 0 127 0
30MAR26 67.50 C 0.00 0.00 0.00 7.10 +1.73 68 0 78 0
30MAR26 70.00 C 5.40 6.05 5.40 6.18 +1.62 68 13 296 0
30MAR26 72.50 C 0.00 0.00 0.00 5.30 +1.45 68 0 238 0
30MAR26 75.00 C 4.25 4.50 4.25 4.53 +1.29 68 25 167 +10
30MAR26 77.50 C 0.00 0.00 0.00 3.86 +1.14 68 0 110 0
30MAR26 80.00 C 0.00 0.00 0.00 3.28 +1.01 68 0 627 0
30MAR26 82.50 C 0.00 0.00 0.00 2.78 +0.88 68 0 53 0
30MAR26 85.00 C 3.10 3.20 3.10 2.35 +0.77 67 30 305 +30
30MAR26 87.50 C 0.00 0.00 0.00 1.99 +0.68 68 0 15 0
30MAR26 90.00 C 2.60 2.60 2.60 1.67 +0.62 67 5 15 +5
29APR26 42.00 C 0.00 0.00 0.00 24.32 +3.04 53 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 23.44 +2.84 54 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 22.65 +2.99 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 21.87 +3.16 59 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 20.91 +2.65 57 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.02 +2.77 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.27 +2.86 57 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.70 +2.92 61 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.81 +2.78 59 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.08 +2.66 60 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 14.63 +2.60 63 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 13.02 +2.34 63 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 11.65 +2.12 63 0 415 0
29APR26 62.50 C 0.00 0.00 0.00 10.50 +1.99 64 0 325 0
29APR26 65.00 C 0.00 0.00 0.00 9.47 +1.84 66 0 370 0
29APR26 67.50 C 0.00 0.00 0.00 8.56 +1.78 67 0 405 0
29APR26 70.00 C 0.00 0.00 0.00 7.68 +1.75 67 0 32 0
29APR26 72.50 C 0.00 0.00 0.00 6.79 +1.61 67 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 5.99 +1.47 67 0 91 0
29APR26 77.50 C 5.11 5.11 5.11 5.27 +1.34 67 15 177 +15
29APR26 80.00 C 4.66 5.26 4.66 4.63 +1.21 67 25 638 +5
29APR26 82.50 C 0.00 0.00 0.00 4.07 +1.10 67 0 46 0
29APR26 85.00 C 0.00 0.00 0.00 3.57 +1.00 67 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 3.12 +0.89 67 0 0 0
29APR26 90.00 C 3.00 3.68 3.00 2.73 +0.80 67 25 25 +25
29JUN26 14.00 C 0.00 0.00 0.00 51.87 +3.44 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 51.38 +3.45 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 50.89 +3.45 72 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 50.39 +3.44 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 49.90 +3.45 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 49.41 +3.45 70 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 48.95 +3.48 84 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 48.42 +3.45 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 47.93 +3.45 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 47.44 +3.45 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 47.14 +3.64 97 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 46.45 +3.45 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 46.17 +3.66 94 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 44.89 +3.36 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 43.90 +3.35 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 43.07 +3.49 73 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 41.95 +3.48 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 40.99 +3.35 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 40.02 +3.34 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 39.04 +3.32 45 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 37.87 +3.10 0 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 36.86 +3.03 0 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 36.14 +3.24 54 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 35.19 +3.22 55 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 34.23 +3.17 55 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 33.30 +3.14 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.31 +3.17 54 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 31.39 +3.19 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 30.52 +2.99 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.71 +3.04 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.81 +3.34 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 28.00 +3.35 60 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 26.99 +2.86 57 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 26.18 +3.28 58 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.29 +3.18 57 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 24.48 +2.99 57 0 10 0
29JUN26 44.00 C 22.75 23.69 22.75 23.73 +2.96 58 30 58 +30
29JUN26 45.00 C 0.00 0.00 0.00 22.91 +3.02 58 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 22.17 +2.92 58 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 21.39 +2.83 58 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 20.72 +2.89 59 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 20.05 +2.71 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.38 +2.77 59 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 17.84 +2.74 60 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 16.35 +2.57 61 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 15.02 +2.54 62 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 13.91 +2.27 63 0 136 0
29JUN26 62.50 C 0.00 0.00 0.00 13.35 +2.82 67 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 11.46 +1.79 63 0 223 0
29JUN26 67.50 C 0.00 0.00 0.00 10.71 +1.80 64 0 154 0
29JUN26 70.00 C 0.00 0.00 0.00 9.92 +1.83 65 0 80 0
29JUN26 72.50 C 0.00 0.00 0.00 9.23 +1.94 66 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 8.43 +1.85 66 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 7.63 +1.68 66 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 6.97 +1.65 66 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 6.35 +1.52 66 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 5.72 +1.37 66 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 5.24 +1.35 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.76 +1.23 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 45.14 +3.43 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 44.19 +3.43 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 43.24 +3.42 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 42.31 +3.42 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 41.37 +3.40 63 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 40.45 +3.39 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 39.54 +3.39 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 38.63 +3.37 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 37.74 +3.36 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 36.39 +3.49 49 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 35.46 +2.80 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 34.56 +2.75 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 33.66 +2.69 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 32.78 +2.62 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 31.67 +2.30 46 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 30.86 +2.86 48 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 30.09 +3.02 50 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 29.32 +2.84 52 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 28.63 +3.11 54 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 27.85 +3.00 54 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 27.14 +2.30 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.43 +2.26 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.72 +2.88 56 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 25.06 +2.23 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.42 +2.26 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.77 +2.25 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.12 +2.20 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.48 +2.74 58 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 21.91 +2.18 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.33 +2.77 59 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 19.88 +2.62 59 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 18.58 +2.09 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.32 +2.47 60 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 16.13 +2.30 61 0 43 0
29SEP26 62.50 C 0.00 0.00 0.00 15.06 +2.05 61 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 14.01 +1.80 61 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 13.19 +1.73 62 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 12.59 +1.84 63 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 11.94 +1.95 64 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 11.20 +1.96 65 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 10.45 +1.91 64 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 9.69 +1.75 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.03 +1.68 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 8.44 +1.68 64 0 202 0
29SEP26 87.50 C 0.00 0.00 0.00 7.85 +1.54 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.26 +1.40 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.35 +3.13 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.63 +3.09 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.91 +3.02 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 29.23 +2.99 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 27.93 +2.99 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 27.92 +2.99 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.45 +2.12 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.00 +2.25 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.99 +2.82 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.41 +3.50 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.26 +2.91 59 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 24.25 +3.46 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.96 +2.66 58 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 21.63 +2.55 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 20.41 +2.55 59 0 2 0
30DEC26 57.50 C 18.60 18.60 18.60 19.20 +2.38 59 2 14 0
30DEC26 60.00 C 0.00 0.00 0.00 18.12 +2.28 59 3 5 +3
30DEC26 62.50 C 0.00 0.00 0.00 17.10 +2.01 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.37 +2.18 61 0 99 0
30DEC26 67.50 C 0.00 0.00 0.00 15.24 +1.62 60 0 35 0
30DEC26 70.00 C 0.00 0.00 0.00 14.73 +1.78 62 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 13.98 +1.74 62 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 13.34 +1.82 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.73 +1.93 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.01 +1.88 63 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 11.29 +1.73 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.65 +1.91 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.09 +1.90 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.53 +1.61 63 3 4 +3
TOTAL CALL 1,291 51,281 +224
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 183 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 176 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 169 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 162 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 155 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 149 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 136 0 113 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 134 0
29JAN26 40.00 P 0.03 0.03 0.03 0.01 0.00 124 50 209 -50
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,134 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,471 0
29JAN26 45.00 P 0.06 0.06 0.06 0.01 0.00 97 2 658 -2
29JAN26 46.00 P 0.08 0.08 0.05 0.01 0.00 92 12 346 -12
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 87 0 577 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.03 82 0 864 0
29JAN26 49.00 P 0.08 0.08 0.08 0.01 -0.05 77 1 1,749 -1
29JAN26 50.00 P 0.00 0.00 0.00 0.02 -0.07 78 0 2,087 0
29JAN26 52.50 P 0.00 0.00 0.00 0.06 -0.18 77 0 906 0
29JAN26 55.00 P 0.36 0.36 0.22 0.17 -0.35 76 133 1,996 +66
29JAN26 57.50 P 0.91 0.91 0.40 0.40 -0.64 76 190 2,759 +105
29JAN26 60.00 P 1.46 1.46 0.80 0.80 -1.05 74 161 1,064 +4
29JAN26 62.50 P 3.00 3.00 1.80 1.50 -1.67 74 23 692 -20
29JAN26 65.00 P 3.58 3.58 2.61 2.61 -2.09 76 14 214 0
29JAN26 67.50 P 4.91 4.91 4.91 4.08 -2.16 79 14 121 -14
29JAN26 70.00 P 0.00 0.00 0.00 5.81 -2.83 80 0 31 0
29JAN26 72.50 P 0.00 0.00 0.00 7.82 -3.10 84 0 1 0
29JAN26 75.00 P 0.00 0.00 0.00 10.02 -2.88 88 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.17 -3.50 85 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.84 -2.94 106 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.35 -2.91 118 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.72 -3.20 121 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.14 -3.11 125 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.61 -3.14 133 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.02 -0.02 66 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 -0.03 66 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.05 -0.03 68 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.06 66 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 -0.06 66 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 -0.10 66 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.15 -0.12 66 0 600 0
26FEB26 46.00 P 0.00 0.00 0.00 0.20 -0.15 66 0 259 0
26FEB26 47.00 P 0.00 0.00 0.00 0.25 -0.17 66 0 867 0
26FEB26 48.00 P 0.32 0.37 0.32 0.33 -0.20 66 5 694 0
26FEB26 49.00 P 0.00 0.00 0.00 0.39 -0.26 65 0 851 0
26FEB26 50.00 P 0.52 0.52 0.52 0.49 -0.32 65 3 355 0
26FEB26 52.50 P 0.87 0.89 0.77 0.82 -0.46 65 62 307 +36
26FEB26 55.00 P 1.35 1.35 1.18 1.28 -0.64 65 20 905 +15
26FEB26 57.50 P 2.24 2.24 2.24 1.90 -0.86 65 1 1,882 -1
26FEB26 60.00 P 3.39 3.39 2.80 2.69 -1.12 64 20 1,461 +20
26FEB26 62.50 P 4.25 4.25 4.25 3.75 -1.47 65 20 1,567 +20
26FEB26 65.00 P 6.51 6.51 5.31 5.08 -1.67 67 5 430 -2
26FEB26 67.50 P 0.00 0.00 0.00 6.55 -1.94 68 0 166 0
26FEB26 70.00 P 0.00 0.00 0.00 8.16 -2.18 69 0 36 0
26FEB26 72.50 P 10.60 10.60 10.60 9.92 -2.42 69 2 23 +2
26FEB26 75.00 P 0.00 0.00 0.00 11.82 -2.63 71 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.84 -2.82 71 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.82 -3.12 70 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.24 -3.07 75 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.55 -3.10 78 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.92 -3.09 81 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.35 -2.98 85 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 132 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.02 68 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.02 67 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 -0.02 69 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 -0.04 67 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 -0.05 68 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 -0.06 67 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 -0.08 67 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 -0.10 67 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.26 -0.12 67 0 1,029 0
30MAR26 41.00 P 0.00 0.00 0.00 0.32 -0.12 67 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.40 -0.13 67 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 0.47 -0.18 67 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.55 -0.22 66 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 0.66 -0.26 66 0 156 0
30MAR26 46.00 P 0.00 0.00 0.00 0.78 -0.30 66 0 74 0
30MAR26 47.00 P 0.00 0.00 0.00 0.92 -0.34 66 0 148 0
30MAR26 48.00 P 1.00 1.00 1.00 1.08 -0.39 66 15 87 0
30MAR26 49.00 P 0.00 0.00 0.00 1.24 -0.44 66 0 67 0
30MAR26 50.00 P 1.30 1.30 1.30 1.45 -0.48 66 5 47 0
30MAR26 52.50 P 0.00 0.00 0.00 2.00 -0.62 66 0 66 0
30MAR26 55.00 P 0.00 0.00 0.00 2.69 -0.79 66 0 238 0
30MAR26 57.50 P 3.65 3.65 3.65 3.53 -0.96 66 100 440 +100
30MAR26 60.00 P 4.50 4.50 4.50 4.50 -1.15 65 100 146 +58
30MAR26 62.50 P 0.00 0.00 0.00 5.63 -1.47 66 0 199 0
30MAR26 65.00 P 0.00 0.00 0.00 7.05 -1.69 67 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 8.57 -1.89 68 0 49 0
30MAR26 70.00 P 0.00 0.00 0.00 10.25 -1.93 69 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 11.96 -2.11 70 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 13.76 -2.26 71 0 49 0
30MAR26 77.50 P 0.00 0.00 0.00 15.65 -2.42 71 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.66 -2.55 72 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.71 -2.69 73 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.87 -2.60 74 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 24.06 -2.91 75 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.35 -2.99 77 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.77 -0.21 66 0 25 0
29APR26 43.00 P 0.00 0.00 0.00 0.90 -0.28 66 0 3 0
29APR26 44.00 P 0.00 0.00 0.00 1.05 -0.30 66 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 1.21 -0.30 66 0 15 0
29APR26 46.00 P 1.25 1.25 1.25 1.38 -0.35 66 1 27 0
29APR26 47.00 P 0.00 0.00 0.00 1.53 -0.42 65 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.75 -0.46 65 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 1.97 -0.52 65 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 2.19 -0.58 65 0 5 0
29APR26 52.50 P 0.00 0.00 0.00 2.89 -0.70 65 0 22 0
29APR26 55.00 P 0.00 0.00 0.00 3.71 -0.81 65 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 4.60 -0.98 65 0 551 0
29APR26 60.00 P 0.00 0.00 0.00 5.66 -1.19 64 0 430 0
29APR26 62.50 P 0.00 0.00 0.00 6.88 -1.45 65 0 119 0
29APR26 65.00 P 0.00 0.00 0.00 8.34 -1.61 66 0 340 0
29APR26 67.50 P 0.00 0.00 0.00 9.89 -1.79 67 0 365 0
29APR26 70.00 P 0.00 0.00 0.00 11.56 -1.87 68 0 45 0
29APR26 72.50 P 0.00 0.00 0.00 13.30 -1.94 69 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.03 -2.12 69 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.91 -2.22 70 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.82 -2.38 70 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.84 -2.46 71 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.91 -2.59 71 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.03 -2.68 72 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.23 -2.78 73 0 46 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.01 65 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.02 65 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 -0.03 64 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 -0.03 65 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 -0.03 65 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.23 -0.05 65 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.29 -0.05 65 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.35 -0.06 65 0 25 0
29JUN26 33.00 P 0.00 0.00 0.00 0.42 -0.09 65 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 0.51 -0.09 65 0 3 0
29JUN26 35.00 P 0.00 0.00 0.00 0.60 -0.11 65 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.70 -0.14 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.83 -0.14 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.96 -0.16 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.09 -0.21 65 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.26 -0.22 65 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.44 -0.22 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.57 -0.27 64 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.76 -0.31 64 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.99 -0.30 64 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.22 -0.34 64 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.45 -0.40 64 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.71 -0.43 64 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.00 -0.43 64 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 3.29 -0.48 64 0 190 0
29JUN26 50.00 P 0.00 0.00 0.00 3.58 -0.55 64 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 4.44 -0.59 64 0 88 0
29JUN26 55.00 P 0.00 0.00 0.00 5.34 -0.77 63 0 300 0
29JUN26 57.50 P 0.00 0.00 0.00 6.42 -0.82 63 0 48 0
29JUN26 60.00 P 7.88 7.88 7.88 7.51 -1.13 63 7 83 0
29JUN26 62.50 P 0.00 0.00 0.00 8.88 -1.28 64 0 607 0
29JUN26 65.00 P 0.00 0.00 0.00 10.26 -1.53 64 0 277 0
29JUN26 67.50 P 12.50 12.50 11.99 11.97 -1.55 65 23 191 +23
29JUN26 70.00 P 0.00 0.00 0.00 13.62 -1.67 66 0 106 0
29JUN26 72.50 P 15.92 15.92 15.86 15.33 -1.72 67 30 81 +30
29JUN26 75.00 P 0.00 0.00 0.00 17.18 -1.72 68 0 15 0
29JUN26 77.50 P 0.00 0.00 0.00 18.94 -1.89 68 0 371 0
29JUN26 80.00 P 0.00 0.00 0.00 20.84 -1.93 68 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.78 -2.07 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.72 -2.21 69 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.81 -2.24 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.89 -2.37 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.02 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.03 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.03 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 -0.05 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 -0.06 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 -0.06 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.44 -0.08 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.53 -0.09 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.63 -0.09 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.73 -0.13 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.86 -0.14 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.00 -0.13 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.14 -0.17 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.28 -0.21 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.47 -0.21 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.66 -0.21 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 1.85 -0.27 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.05 -0.31 63 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.23 -0.30 62 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.47 -0.30 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.71 -0.36 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.95 -0.42 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.25 -0.43 62 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.56 -0.42 62 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 3.86 -0.46 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.17 -0.52 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.49 -0.58 62 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.86 -0.58 62 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.24 -0.58 62 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 6.18 -0.72 62 0 195 0
29SEP26 55.00 P 0.00 0.00 0.00 7.26 -0.77 62 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 8.38 -0.93 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.71 -1.08 62 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 11.17 -1.18 63 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 12.65 -1.35 63 0 67 0
29SEP26 67.50 P 0.00 0.00 0.00 14.28 -1.46 64 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 15.92 -1.62 64 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 17.75 -1.58 65 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 19.51 -1.61 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.30 -1.68 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.10 -1.83 66 0 1 0
29SEP26 82.50 P 0.00 0.00 0.00 24.99 -1.90 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.95 -1.92 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.91 -2.06 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.89 -2.19 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.70 -0.33 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.96 -0.37 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.12 -0.42 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.41 -0.44 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.72 -0.58 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.16 -0.32 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.35 -0.50 61 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 4.66 -0.73 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.01 -0.78 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.56 -0.44 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.78 -0.60 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.16 -0.63 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.55 -0.69 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.59 -0.80 61 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 8.74 -0.81 61 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 10.07 -0.88 61 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 11.47 -1.01 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.85 -1.22 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.47 -1.27 63 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 16.10 -1.37 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.81 -1.42 63 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 19.59 -0.93 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.30 -0.98 64 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.11 -0.93 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.92 -1.73 65 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 26.75 -1.04 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.66 -1.05 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.64 -1.00 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.62 -1.00 66 0 0 0
TOTAL PUT 1,019 41,025 +377
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 40.62
29JAN26 24.00 C 0.00 0.00 0.00 16.64 +0.20 127 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.64 +0.20 116 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.64 +0.20 106 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.64 +0.20 95 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.64 +0.20 85 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.64 +0.20 75 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.64 +0.20 65 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.64 +0.20 50 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.64 +0.20 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.64 +0.20 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.64 +0.20 0 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 5.64 +0.19 0 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 4.64 +0.19 0 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 3.63 +0.16 0 0 56 0
29JAN26 38.00 C 2.70 2.70 2.70 2.67 +0.14 26 1 371 -1
29JAN26 39.00 C 0.00 0.00 0.00 1.80 +0.15 29 0 857 0
29JAN26 40.00 C 0.92 1.00 0.92 1.07 +0.08 29 16 1,456 -15
29JAN26 41.00 C 0.48 0.56 0.48 0.53 +0.01 28 28 628 -6
29JAN26 42.00 C 0.18 0.18 0.16 0.24 0.00 29 18 425 -12
29JAN26 43.00 C 0.09 0.09 0.09 0.09 -0.01 29 20 311 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 254 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 390 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.70 +0.20 52 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.70 +0.20 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.70 +0.20 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.70 +0.19 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.71 +0.20 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.71 +0.20 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.72 +0.20 31 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.68 +0.24 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.95 +0.39 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.86 +0.34 33 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 4.71 +0.16 0 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.88 +0.14 24 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.17 +0.21 28 0 60 0
26FEB26 39.00 C 0.00 0.00 0.00 2.46 +0.13 28 0 618 0
26FEB26 40.00 C 1.79 1.79 1.79 1.84 +0.08 28 15 914 -15
26FEB26 41.00 C 1.23 1.34 1.23 1.34 +0.07 28 17 620 +14
26FEB26 42.00 C 0.84 0.96 0.84 0.91 +0.01 28 42 693 +30
26FEB26 43.00 C 0.62 0.65 0.62 0.65 +0.02 29 7 374 +1
26FEB26 44.00 C 0.41 0.47 0.41 0.42 +0.01 28 10 210 +1
26FEB26 45.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 204 0
26FEB26 46.00 C 0.00 0.00 0.00 0.16 0.00 28 0 62 0
26FEB26 47.00 C 0.00 0.00 0.00 0.10 0.00 29 0 48 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 0.00 29 0 40 0
26FEB26 49.00 C 0.08 0.08 0.08 0.03 -0.01 28 37 58 +37
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.91 +0.40 114 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.22 +0.20 68 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.72 +0.20 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.22 +0.20 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.72 +0.20 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.23 +0.20 59 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.79 +0.26 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.73 +0.19 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.74 +0.20 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.75 +0.20 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.79 +0.24 56 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.76 +0.20 40 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.93 +0.37 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.13 +0.56 68 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.08 +0.50 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.07 +0.48 56 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 11.12 +0.41 53 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.82 0.00 30 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 9.12 +0.27 44 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 8.15 +0.20 40 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 7.20 +0.51 37 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 5.93 -0.14 24 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.24 -0.02 29 0 4 0
30MAR26 37.00 C 0.00 0.00 0.00 4.49 +0.28 30 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 3.83 +0.30 31 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 3.07 +0.12 29 0 241 0
30MAR26 40.00 C 0.00 0.00 0.00 2.52 +0.10 29 0 60 0
30MAR26 41.00 C 0.00 0.00 0.00 2.04 +0.11 30 0 320 0
30MAR26 42.00 C 0.00 0.00 0.00 1.64 +0.10 30 0 348 0
30MAR26 43.00 C 0.00 0.00 0.00 1.31 +0.08 30 0 1,272 0
30MAR26 44.00 C 0.96 0.96 0.96 1.03 +0.07 31 1 266 0
30MAR26 45.00 C 0.00 0.00 0.00 0.79 +0.06 31 0 234 0
30MAR26 46.00 C 0.00 0.00 0.00 0.60 +0.05 31 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.44 +0.03 30 0 240 0
30MAR26 48.00 C 0.00 0.00 0.00 0.33 +0.03 31 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 76 0
30MAR26 50.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.07 0.00 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.93 +0.30 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 14.13 +0.49 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 13.08 +0.42 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 12.13 +0.45 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.12 +0.40 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.99 +0.17 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.24 +0.39 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.34 +0.39 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.46 +0.39 35 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.34 +0.10 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.54 +0.07 29 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.79 +0.04 29 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 4.10 +0.14 29 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 3.51 +0.13 29 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 3.01 +0.15 30 0 90 0
29APR26 41.00 C 0.00 0.00 0.00 2.54 +0.11 30 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 2.10 +0.08 30 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.77 +0.08 31 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.48 +0.08 31 0 4 0
29APR26 45.00 C 1.13 1.13 1.13 1.20 +0.07 31 1 57 +1
29APR26 46.00 C 0.00 0.00 0.00 0.97 +0.06 31 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.77 +0.05 31 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.48 +0.05 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.81 +0.20 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.82 +0.20 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.83 +0.20 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.84 +0.20 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.86 +0.20 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.87 +0.20 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.93 +0.24 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.13 +0.42 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.08 +0.33 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.13 +0.40 37 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.12 +0.33 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.13 +0.25 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 9.25 +0.28 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 8.42 +0.31 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.58 +0.21 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.78 +0.19 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.09 +0.35 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.42 +0.18 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.80 +0.20 31 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.17 +0.17 31 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 3.66 +0.12 31 0 108 0
29JUN26 41.00 C 0.00 0.00 0.00 3.18 +0.12 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 2.76 +0.10 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.40 +0.08 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.09 +0.08 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.80 +0.08 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.56 +0.09 32 0 81 0
29JUN26 47.00 C 0.00 0.00 0.00 1.31 +0.08 32 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 1.12 +0.07 32 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.94 +0.07 31 0 205 0
29JUN26 50.00 C 0.00 0.00 0.00 0.79 +0.05 31 0 70 0
29JUN26 52.50 C 0.00 0.00 0.00 0.49 +0.02 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 +0.02 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 16.87 +0.20 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.89 +0.19 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.93 +0.19 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.13 +0.33 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.08 +0.20 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.14 +0.15 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.26 +0.14 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.41 +0.12 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.60 +0.12 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.82 +0.09 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.10 +0.10 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.39 +0.06 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.63 -0.05 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.97 -0.12 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.61 +0.21 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.95 -0.06 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.49 +0.10 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 3.96 -0.01 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.66 +0.10 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.28 +0.07 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 2.93 +0.06 31 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 2.66 +0.08 31 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.38 +0.05 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.13 +0.04 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.90 +0.01 31 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 1.67 -0.05 31 0 32 0
29SEP26 50.00 C 0.00 0.00 0.00 1.48 -0.04 31 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.05 -0.04 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.76 -0.03 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.54 -0.04 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 -0.01 31 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 15.05 +0.19 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.15 +0.18 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.28 +0.17 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.44 +0.17 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.63 +0.16 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.85 +0.16 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.11 +0.14 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.39 +0.14 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.72 +0.13 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.07 +0.13 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.47 +0.12 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.89 +0.11 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.15 -0.09 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.84 +0.10 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.18 +0.08 30 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 4.77 +0.08 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.36 +0.08 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 3.98 +0.06 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.65 +0.07 30 0 12 0
30DEC26 45.00 C 0.00 0.00 0.00 3.31 +0.06 30 0 50 0
30DEC26 46.00 C 0.00 0.00 0.00 3.02 +0.04 30 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.81 +0.10 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.53 +0.03 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.32 +0.02 31 0 33 0
30DEC26 50.00 C 2.10 2.10 2.10 2.13 +0.04 31 10 40 +10
30DEC26 52.50 C 0.00 0.00 0.00 1.66 +0.03 31 0 31 0
30DEC26 55.00 C 0.00 0.00 0.00 1.28 +0.02 31 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 0.98 +0.01 31 0 35 0
TOTAL CALL 223 19,390 +45
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 299 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 426 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 920 0
29JAN26 37.00 P 0.05 0.05 0.05 0.01 -0.02 29 1 2,201 0
29JAN26 38.00 P 0.12 0.12 0.09 0.05 -0.04 30 82 2,223 +38
29JAN26 39.00 P 0.28 0.28 0.28 0.16 -0.10 29 10 608 -10
29JAN26 40.00 P 0.60 0.60 0.58 0.44 -0.14 30 16 135 -1
29JAN26 41.00 P 0.95 0.95 0.95 0.93 -0.20 30 2 94 0
29JAN26 42.00 P 0.00 0.00 0.00 1.64 -0.21 31 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.52 -0.14 35 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.49 -0.21 42 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 4.38 -0.20 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.38 -0.20 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.38 -0.20 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.38 -0.20 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.38 -0.20 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.42 -0.16 74 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.88 -0.20 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.38 -0.20 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.88 -0.20 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.38 -0.20 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.88 -0.20 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 0.00 31 0 71 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 350 0
26FEB26 36.00 P 0.20 0.20 0.20 0.14 -0.03 28 1 299 +1
26FEB26 37.00 P 0.34 0.34 0.34 0.26 -0.05 28 25 534 0
26FEB26 38.00 P 0.56 0.56 0.54 0.46 -0.08 28 36 653 -15
26FEB26 39.00 P 0.82 0.82 0.79 0.75 -0.10 29 12 182 +10
26FEB26 40.00 P 1.21 1.21 1.21 1.14 -0.12 29 10 142 0
26FEB26 41.00 P 1.78 1.78 1.78 1.60 -0.20 28 15 15 +8
26FEB26 42.00 P 0.00 0.00 0.00 2.25 -0.19 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.99 -0.18 30 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 3.58 -0.42 25 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.50 -0.24 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.55 -0.10 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.52 -0.09 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.61 -0.18 43 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 8.38 -0.20 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.42 -0.16 39 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.88 -0.20 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.38 -0.20 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.88 -0.20 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.38 -0.20 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 31 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 0.00 31 0 87 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 0.00 31 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.12 0.00 31 0 56 0
30MAR26 34.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 32 0
30MAR26 36.00 P 0.00 0.00 0.00 0.48 -0.03 31 0 961 0
30MAR26 37.00 P 0.00 0.00 0.00 0.71 -0.03 31 0 135 0
30MAR26 38.00 P 0.00 0.00 0.00 0.98 -0.07 30 0 576 0
30MAR26 39.00 P 1.34 1.41 1.34 1.33 -0.09 30 23 155 +23
30MAR26 40.00 P 1.71 1.71 1.71 1.76 -0.12 30 15 444 -15
30MAR26 41.00 P 0.00 0.00 0.00 2.29 -0.12 31 0 36 0
30MAR26 42.00 P 0.00 0.00 0.00 2.87 -0.15 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 3.56 -0.14 32 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 4.29 -0.16 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 4.81 -0.29 27 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.88 -0.23 32 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 6.75 -0.05 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.62 -0.32 33 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.64 -0.01 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.42 -0.43 30 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 12.24 +0.16 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.38 -0.20 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.88 -0.20 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.38 -0.20 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.88 -0.20 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 0.00 32 0 4 0
29APR26 30.00 P 0.00 0.00 0.00 0.06 0.00 31 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.54 -0.03 31 0 43 0
29APR26 36.00 P 0.00 0.00 0.00 0.76 -0.03 31 0 26 0
29APR26 37.00 P 0.00 0.00 0.00 1.00 -0.07 30 0 68 0
29APR26 38.00 P 0.00 0.00 0.00 1.33 -0.08 31 0 75 0
29APR26 39.00 P 1.78 1.78 1.78 1.71 -0.09 31 50 280 +50
29APR26 40.00 P 2.24 2.24 2.24 2.15 -0.14 30 50 140 +50
29APR26 41.00 P 0.00 0.00 0.00 2.68 -0.13 31 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 3.30 -0.12 31 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.96 -0.12 32 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.41 -0.25 29 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.42 +0.02 33 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.22 +0.04 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.07 +0.05 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.95 +0.01 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.85 +0.08 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.65 -0.20 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.24 +0.15 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.38 -0.20 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.88 -0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 33 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 0.00 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 0.00 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.36 0.00 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.50 -0.01 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.68 -0.01 32 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 0.89 -0.02 32 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.15 -0.02 32 0 143 0
29JUN26 36.00 P 0.00 0.00 0.00 1.43 -0.03 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.76 -0.06 31 0 217 0
29JUN26 38.00 P 0.00 0.00 0.00 2.15 -0.08 31 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 2.60 -0.08 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 3.09 -0.10 31 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 3.67 -0.10 31 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 4.26 -0.09 32 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 4.88 -0.13 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 5.45 -0.18 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.24 -0.16 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.98 -0.12 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 7.98 +0.02 34 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 8.58 -0.11 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.44 -0.08 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.27 -0.11 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.57 -0.04 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.79 -0.22 32 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.18 -0.12 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.67 -0.04 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.96 -0.19 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 -0.04 31 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 -0.05 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.55 -0.05 31 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 0.69 -0.09 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.89 -0.09 31 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.15 -0.12 31 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.42 -0.13 31 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.74 -0.15 31 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.08 -0.17 32 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.49 -0.17 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 2.92 -0.19 32 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 3.41 -0.19 32 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.91 -0.21 32 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 4.49 -0.21 32 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.07 -0.22 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.72 -0.22 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.38 -0.22 32 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 7.09 -0.02 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.82 -0.21 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.58 +0.02 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.37 -0.15 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.18 +0.06 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.02 +0.08 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.82 -0.23 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.03 -0.23 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.32 -0.23 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.68 -0.22 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.07 -0.21 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.40 -0.01 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 -0.01 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.83 -0.04 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.03 -0.05 31 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.27 -0.06 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.58 -0.06 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 1.90 -0.07 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.24 -0.07 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.63 -0.09 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 3.05 -0.09 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.50 -0.10 32 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 4.00 -0.10 32 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 4.50 -0.13 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.08 -0.13 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.67 -0.12 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.29 -0.14 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.96 -0.14 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.63 +0.08 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.11 -0.15 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.83 -0.15 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.56 -0.16 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.34 -0.16 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.12 -0.17 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.17 -0.18 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.32 -0.18 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.55 -0.18 31 0 0 0
TOTAL PUT 348 17,944 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 13.74
29JAN26 9.50 C 0.00 0.00 0.00 4.25 - 101 0 0 -
29JAN26 9.75 C 0.00 0.00 0.00 4.00 +0.06 94 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.75 +0.06 87 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.25 +0.06 74 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.75 +0.06 62 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.25 +0.06 50 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.75 +0.06 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.26 +0.05 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.79 +0.05 33 0 85 0
29JAN26 13.50 C 0.35 0.36 0.33 0.42 +0.02 34 360 652 +352
29JAN26 14.00 C 0.00 0.00 0.00 0.18 0.00 35 0 12 0
29JAN26 14.50 C 0.00 0.00 0.00 0.07 0.00 37 0 601 0
29JAN26 15.00 C 0.02 0.02 0.02 0.02 0.00 37 38 872 -38
29JAN26 15.50 C 0.01 0.01 0.01 0.01 0.00 42 14 1,581 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,479 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 994 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 4.25 - 0 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.78 +0.06 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.30 +0.05 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.84 +0.05 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.42 +0.04 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.04 +0.04 34 0 60 0
26FEB26 13.50 C 0.67 0.67 0.67 0.72 +0.02 33 300 472 +300
26FEB26 14.00 C 0.46 0.46 0.42 0.49 +0.02 34 18 1,043 +6
26FEB26 14.50 C 0.00 0.00 0.00 0.32 +0.01 34 0 847 0
26FEB26 15.00 C 0.16 0.19 0.16 0.20 +0.01 35 109 336 +79
26FEB26 15.50 C 0.00 0.00 0.00 0.12 +0.01 35 0 106 0
26FEB26 16.00 C 0.07 0.07 0.07 0.07 0.00 35 3 243 -3
26FEB26 16.50 C 0.00 0.00 0.00 0.04 0.00 35 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 501 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.51 +0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.27 +0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.02 +0.09 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.77 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.54 +0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.30 +0.11 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.05 +0.08 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.81 +0.10 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.34 +0.11 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.85 +0.08 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.43 +0.03 37 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.02 +0.03 37 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.65 +0.02 37 0 100 0
30MAR26 13.00 C 1.23 1.23 1.23 1.33 +0.04 37 15 32 +15
30MAR26 13.50 C 0.95 0.95 0.95 1.05 +0.03 37 15 107 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.80 +0.01 37 0 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.61 +0.02 37 0 3,015 0
30MAR26 15.00 C 0.00 0.00 0.00 0.46 +0.01 37 0 277 0
30MAR26 15.50 C 0.00 0.00 0.00 0.34 +0.01 38 0 276 0
30MAR26 16.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 799 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 1,018 0
30MAR26 17.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 0.00 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 0.00 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29APR26 9.50 C 0.00 0.00 0.00 4.30 - 0 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 4.05 -0.02 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.35 -0.03 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.93 -0.02 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.49 -0.08 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.19 +0.04 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.84 +0.02 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.54 +0.05 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.26 +0.03 38 0 778 0
29APR26 14.00 C 0.00 0.00 0.00 1.03 +0.03 38 0 1,295 0
29APR26 14.50 C 0.00 0.00 0.00 0.85 +0.04 39 0 925 0
29APR26 15.00 C 0.62 0.62 0.62 0.68 +0.02 39 11 406 +11
29APR26 15.50 C 0.00 0.00 0.00 0.53 0.00 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.42 0.00 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.32 0.00 38 0 35 0
29APR26 17.00 C 0.00 0.00 0.00 0.25 0.00 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.19 0.00 38 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 0.00 38 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 0.00 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.30 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.06 -0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.82 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.36 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.13 -0.03 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.92 -0.02 30 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.49 -0.02 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.11 0.00 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.75 +0.03 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.49 +0.02 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.18 +0.02 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.89 +0.01 39 0 0 0
29JUN26 13.50 C 1.45 1.49 1.44 1.59 +0.01 38 75 77 +74
29JUN26 14.00 C 0.00 0.00 0.00 1.36 0.00 38 0 35 0
29JUN26 14.50 C 1.09 1.09 1.09 1.17 +0.01 39 15 17 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.99 0.00 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.84 0.00 39 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.71 0.00 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 0.00 39 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.50 -0.01 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.44 -0.01 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.36 -0.02 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.31 0.00 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.25 -0.01 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 -0.01 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 0.00 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 0.00 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 0.00 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 4.45 - 36 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 4.25 +0.03 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.04 -0.02 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.64 -0.01 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.25 -0.02 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.91 -0.05 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.60 -0.05 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.33 -0.01 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.06 -0.02 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.86 -0.01 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.67 +0.02 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.47 -0.01 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 0.00 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.15 0.00 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.01 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.88 0.00 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 -0.01 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 -0.01 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 0.00 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 0.00 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 0.00 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 0.00 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 0.00 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 0.00 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 41 0 20 0
30DEC26 9.50 C 0.00 0.00 0.00 4.57 - 39 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 4.37 +0.01 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.18 +0.01 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.84 +0.03 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.51 +0.03 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.17 -0.02 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.89 -0.03 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.63 -0.04 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.40 -0.03 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.20 -0.01 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.00 0.00 42 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 1.82 +0.01 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 +0.01 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 0.00 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.34 0.00 41 0 307 0
30DEC26 16.50 C 1.21 1.21 1.21 1.21 0.00 41 3 65 +3
30DEC26 17.00 C 0.00 0.00 0.00 1.09 0.00 41 0 85 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 -0.01 41 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 -0.01 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.72 -0.01 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.01 41 0 61 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 -0.01 41 0 5 0
TOTAL CALL 976 27,095 +829
29JAN26 9.50 P 0.00 0.00 0.00 0.01 - 114 0 0 -
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 41 0 490 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 805 0
29JAN26 13.50 P 0.30 0.30 0.30 0.19 -0.04 36 1 660 0
29JAN26 14.00 P 0.00 0.00 0.00 0.44 -0.06 36 2 830 -2
29JAN26 14.50 P 1.03 1.03 1.03 0.84 -0.05 40 2 1,157 0
29JAN26 15.00 P 0.00 0.00 0.00 1.27 -0.06 35 0 855 0
29JAN26 15.50 P 1.85 1.85 1.85 1.76 -0.06 0 29 1,942 -29
29JAN26 16.00 P 2.39 2.39 2.39 2.26 -0.06 0 10 825 0
29JAN26 16.50 P 0.00 0.00 0.00 2.79 -0.08 75 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 3.29 -0.09 85 0 15 -400
29JAN26 17.50 P 0.00 0.00 0.00 3.79 -0.09 94 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.28 -0.10 97 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.79 -0.09 111 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.28 -0.10 112 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.80 -0.02 132 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.30 -0.02 140 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.30 -0.02 154 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.30 -0.02 167 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.30 -0.02 180 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 315 0
26FEB26 12.50 P 0.16 0.16 0.16 0.15 -0.01 35 100 291 +100
26FEB26 13.00 P 0.32 0.36 0.27 0.28 -0.03 35 46 349 +28
26FEB26 13.50 P 0.49 0.50 0.49 0.47 -0.04 35 46 960 +4
26FEB26 14.00 P 0.00 0.00 0.00 0.73 -0.05 35 0 689 0
26FEB26 14.50 P 1.19 1.19 1.19 1.06 -0.04 35 2 334 -2
26FEB26 15.00 P 0.00 0.00 0.00 1.42 -0.05 34 0 110 0
26FEB26 15.50 P 0.00 0.00 0.00 1.84 -0.06 34 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.29 -0.06 33 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.79 -0.09 38 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 3.30 -0.08 45 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.80 -0.08 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.30 -0.08 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.80 -0.08 59 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.30 -0.08 63 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.80 -0.02 66 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.30 -0.02 70 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.30 -0.02 77 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.30 -0.02 84 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 -0.03 37 0 84 0
30MAR26 12.00 P 0.24 0.24 0.24 0.22 -0.03 37 7 464 +7
30MAR26 12.50 P 0.00 0.00 0.00 0.35 -0.03 37 0 880 0
30MAR26 13.00 P 0.53 0.53 0.53 0.52 -0.03 37 17 1,675 +11
30MAR26 13.50 P 0.74 0.74 0.72 0.72 -0.05 36 48 308 +48
30MAR26 14.00 P 0.00 0.00 0.00 0.99 -0.07 37 0 291 0
30MAR26 14.50 P 1.30 1.30 1.30 1.29 -0.07 37 15 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 1.64 -0.07 37 0 388 0
30MAR26 15.50 P 0.00 0.00 0.00 2.02 -0.07 37 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.43 -0.07 37 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 2.93 -0.03 42 0 252 0
30MAR26 17.00 P 0.00 0.00 0.00 3.34 -0.06 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.83 -0.05 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.30 -0.10 42 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.80 -0.09 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.30 -0.08 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.80 -0.02 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.30 -0.02 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.30 -0.02 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.30 -0.02 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.30 -0.02 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.28 -0.04 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.28 -0.04 74 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.29 -0.03 81 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.28 -0.04 82 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.28 -0.04 85 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 - 39 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 123 0
29APR26 11.50 P 0.00 0.00 0.00 0.24 -0.03 38 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.36 -0.02 38 0 12 0
29APR26 12.50 P 0.00 0.00 0.00 0.51 -0.03 38 0 34 0
29APR26 13.00 P 0.00 0.00 0.00 0.70 -0.04 38 0 213 0
29APR26 13.50 P 0.00 0.00 0.00 0.91 -0.05 38 0 975 0
29APR26 14.00 P 1.23 1.23 1.23 1.18 -0.07 38 85 1,772 +85
29APR26 14.50 P 1.56 1.56 1.53 1.50 -0.05 39 60 990 +60
29APR26 15.00 P 0.00 0.00 0.00 1.87 0.00 40 0 530 0
29APR26 15.50 P 0.00 0.00 0.00 2.24 -0.04 40 0 90 0
29APR26 16.00 P 2.62 2.62 2.62 2.57 -0.08 38 10 10 +10
29APR26 16.50 P 0.00 0.00 0.00 3.07 +0.01 42 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.50 -0.03 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.95 +0.04 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.39 -0.04 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.87 -0.02 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.35 -0.03 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.85 +0.03 49 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.33 +0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 40 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 -0.02 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.02 40 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 -0.03 40 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 -0.03 40 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.81 -0.05 40 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 1.03 -0.04 41 0 139 0
29JUN26 13.50 P 1.37 1.40 1.37 1.28 -0.05 41 142 182 +89
29JUN26 14.00 P 1.66 1.66 1.66 1.55 -0.06 41 15 46 0
29JUN26 14.50 P 2.03 2.03 2.03 1.85 -0.06 41 15 362 +15
29JUN26 15.00 P 2.37 2.37 2.37 2.18 -0.07 41 15 126 +15
29JUN26 15.50 P 0.00 0.00 0.00 2.54 -0.06 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.91 -0.07 42 0 89 0
29JUN26 16.50 P 0.00 0.00 0.00 3.31 -0.07 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.72 -0.07 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.16 -0.06 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.60 -0.07 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.06 -0.07 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.53 -0.06 47 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.01 -0.05 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.49 -0.04 50 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.48 +0.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.44 +0.02 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.41 +0.03 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.37 +0.02 59 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.36 +0.04 62 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.35 +0.03 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.35 +0.03 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.35 +0.03 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 - 40 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 -0.02 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 -0.03 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 -0.04 39 0 0 0
29SEP26 12.00 P 1.02 1.03 1.02 1.02 -0.04 39 120 124 +120
29SEP26 12.50 P 1.27 1.27 1.25 1.24 -0.04 39 140 218 +140
29SEP26 13.00 P 1.52 1.54 1.50 1.48 -0.05 39 180 316 +180
29SEP26 13.50 P 1.82 1.82 1.75 1.74 -0.08 39 80 205 +80
29SEP26 14.00 P 0.00 0.00 0.00 2.05 -0.06 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 -0.05 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.69 -0.08 39 0 32 0
29SEP26 15.50 P 3.06 3.06 3.02 3.07 -0.05 40 16 240 0
29SEP26 16.00 P 0.00 0.00 0.00 3.46 -0.03 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.85 0.00 41 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 -0.02 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.65 0.00 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.09 -0.01 42 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.50 0.00 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.93 -0.03 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.38 -0.03 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.84 0.00 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.75 -0.01 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.68 -0.01 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.63 -0.03 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.58 -0.03 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.54 -0.01 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.50 -0.02 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.47 -0.02 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.44 -0.03 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 - 40 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 -0.02 40 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.02 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 -0.01 40 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.06 -0.04 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 -0.01 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.54 0.00 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.80 +0.01 41 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 -0.05 39 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.31 -0.04 40 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.62 -0.08 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 2.95 -0.09 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.31 -0.06 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.70 -0.03 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.08 +0.01 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.47 -0.01 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 0.00 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.27 -0.04 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.69 -0.04 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.12 -0.02 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.54 -0.03 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.98 -0.03 42 0 0 0
TOTAL PUT 1,203 29,534 +559
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 93.52
29JAN26 67.50 C 0.00 0.00 0.00 26.19 +0.17 112 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.69 +0.17 101 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.20 +0.17 92 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.70 +0.17 81 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.07 +0.31 36 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.57 +0.31 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.07 +0.31 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.58 +0.32 25 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.09 +0.30 20 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 3.70 +0.23 20 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 1.73 +0.06 20 0 65 0
29JAN26 95.00 C 0.39 0.39 0.39 0.54 +0.01 19 3 1,610 0
29JAN26 97.50 C 0.10 0.10 0.10 0.12 -0.01 20 1 472 -1
29JAN26 100.00 C 0.04 0.05 0.04 0.02 0.00 21 101 188 +86
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 357 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,700 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 26.41 +0.17 57 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.93 +0.18 52 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.47 +0.18 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.99 +0.16 43 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.24 +0.31 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.76 +0.31 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.29 +0.30 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.87 +0.26 18 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.60 +0.22 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 4.57 +0.02 18 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 2.98 +0.09 19 0 151 0
26FEB26 95.00 C 1.58 1.86 1.58 1.69 +0.05 19 35 91 0
26FEB26 97.50 C 0.84 1.03 0.84 0.91 +0.02 19 65 451 +60
26FEB26 100.00 C 0.54 0.54 0.54 0.43 -0.01 19 90 132 -90
26FEB26 102.50 C 0.24 0.24 0.24 0.18 -0.02 19 1 276 0
26FEB26 105.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 130 0
26FEB26 107.50 C 0.13 0.13 0.13 0.03 0.00 19 30 234 +30
26FEB26 110.00 C 0.09 0.09 0.09 0.01 0.00 19 90 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.50 +0.19 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.02 +0.19 64 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.54 +0.19 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.06 +0.18 55 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.59 +0.19 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.12 +0.18 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.66 +0.18 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.13 +0.11 39 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.69 +0.09 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.27 +0.09 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.48 +0.30 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.06 +0.29 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.71 +0.26 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.49 +0.24 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.44 +0.19 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.79 +0.14 21 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 4.23 +0.16 21 0 91 0
30MAR26 95.00 C 0.00 0.00 0.00 2.89 +0.09 20 0 127 0
30MAR26 97.50 C 1.84 1.84 1.84 1.94 +0.06 20 23 4 -23
30MAR26 100.00 C 0.00 0.00 0.00 1.28 +0.02 20 0 83 0
30MAR26 102.50 C 0.00 0.00 0.00 0.79 +0.01 20 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.47 0.00 20 0 250 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 -0.01 20 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.15 0.00 20 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 0.00 20 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 0.00 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.50 +0.14 37 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.12 +0.18 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.73 +0.30 33 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.76 +0.29 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.42 +0.28 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.19 +0.27 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.09 +0.25 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.16 +0.22 21 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 6.45 +0.19 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.98 +0.02 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.80 +0.11 21 0 1 0
29APR26 97.50 C 2.52 2.52 2.52 2.75 +0.08 21 1 2 +1
29APR26 100.00 C 0.00 0.00 0.00 2.01 +0.09 21 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.40 +0.05 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.95 +0.04 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.63 +0.03 21 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.41 +0.02 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.26 +0.01 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.22 +0.18 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.79 +0.15 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.42 +0.17 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.04 +0.18 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.68 +0.29 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.27 +0.31 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.91 +0.81 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.18 +0.28 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.09 +0.26 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.14 +0.24 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.35 +0.22 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.74 +0.20 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.32 -0.01 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.19 +0.11 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.11 +0.11 21 0 30 0
29JUN26 100.00 C 3.10 3.10 3.10 3.23 +0.09 21 1 62 +1
29JUN26 102.50 C 0.00 0.00 0.00 2.51 +0.09 22 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 1.91 +0.07 21 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.43 +0.05 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.06 +0.05 21 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 0.78 +0.04 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.55 +0.03 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.53 +0.27 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.18 +0.18 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.89 +0.27 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.59 +0.28 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.39 +0.29 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.80 +0.26 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.87 +0.24 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.11 +0.24 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.48 +0.21 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.01 +0.19 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.77 +0.13 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.53 +0.15 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.50 +0.14 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.59 +0.15 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.89 +0.18 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.23 +0.14 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.63 +0.07 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.15 +0.07 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.74 +0.05 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.35 +0.05 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.10 +0.04 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.86 +0.03 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.69 +0.02 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.74 +0.17 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.50 +0.17 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.29 +0.19 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.19 +0.24 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.15 +0.25 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.76 +0.27 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.01 +0.26 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.35 +0.24 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.83 +0.23 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.45 +0.22 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.16 +0.26 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.98 +0.22 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.91 +0.21 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 5.98 +0.19 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.17 +0.18 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.47 +0.17 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.87 +0.17 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.31 +0.12 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.84 +0.09 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.31 +0.08 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.97 +0.07 22 0 10 0
TOTAL CALL 441 13,753 +64
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29JAN26 72.50 P 0.01 0.01 0.01 0.01 0.00 65 210 1,503 +210
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 286 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,304 0
29JAN26 87.50 P 0.11 0.11 0.11 0.02 -0.01 21 30 604 +30
29JAN26 90.00 P 0.25 0.26 0.19 0.13 -0.08 20 92 1,464 +92
29JAN26 92.50 P 0.65 0.65 0.65 0.65 -0.18 20 9 521 +9
29JAN26 95.00 P 0.00 0.00 0.00 2.03 -0.25 21 0 40 0
29JAN26 97.50 P 0.00 0.00 0.00 4.05 -0.33 20 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 6.48 -0.32 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 8.98 -0.32 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.48 -0.32 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.98 -0.32 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.48 -0.32 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.98 -0.32 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.48 -0.32 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.98 -0.32 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.48 -0.32 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.98 -0.32 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 166 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 161 0
26FEB26 82.50 P 0.24 0.24 0.23 0.03 -0.02 19 120 660 -120
26FEB26 85.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 438 0
26FEB26 87.50 P 0.55 0.55 0.52 0.34 -0.09 19 180 235 +180
26FEB26 90.00 P 0.89 0.89 0.89 0.82 -0.17 19 30 316 -30
26FEB26 92.50 P 1.87 1.87 1.62 1.68 -0.15 19 31 345 -31
26FEB26 95.00 P 0.00 0.00 0.00 2.93 -0.19 19 0 214 0
26FEB26 97.50 P 0.00 0.00 0.00 4.64 -0.32 18 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.70 -0.34 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.02 -0.32 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.48 -0.32 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.98 -0.32 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.48 -0.32 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.98 -0.32 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.48 -0.32 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.98 -0.32 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.48 -0.32 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 67.50 P 0.12 0.12 0.12 0.01 0.00 28 4 31 +4
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 42 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 21 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 510 0
30MAR26 82.50 P 0.00 0.00 0.00 0.25 -0.05 20 0 331 0
30MAR26 85.00 P 0.00 0.00 0.00 0.53 -0.07 20 0 489 0
30MAR26 87.50 P 0.00 0.00 0.00 0.99 -0.12 20 0 78 0
30MAR26 90.00 P 0.00 0.00 0.00 1.69 -0.17 20 0 120 0
30MAR26 92.50 P 0.00 0.00 0.00 2.64 -0.13 20 0 34 0
30MAR26 95.00 P 0.00 0.00 0.00 3.87 -0.15 20 0 23 0
30MAR26 97.50 P 0.00 0.00 0.00 5.46 -0.16 20 0 3 0
30MAR26 100.00 P 0.00 0.00 0.00 7.30 -0.30 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.37 -0.31 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.62 -0.32 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.00 -0.32 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.48 -0.32 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.98 -0.32 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.48 -0.32 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.98 -0.32 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.48 -0.32 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.98 -0.32 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 88 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.29 -0.02 21 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 0.54 -0.05 21 0 203 0
29APR26 85.00 P 1.26 1.26 1.26 0.94 -0.06 21 30 36 +30
29APR26 87.50 P 0.00 0.00 0.00 1.51 -0.11 21 0 4 0
29APR26 90.00 P 0.00 0.00 0.00 2.33 -0.13 21 0 6 0
29APR26 92.50 P 0.00 0.00 0.00 3.33 -0.08 21 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 4.50 -0.16 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 6.06 -0.22 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.81 -0.25 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.76 -0.27 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.88 -0.28 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.14 -0.30 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.51 -0.31 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.98 -0.32 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.48 -0.32 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.98 -0.32 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 193 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 54 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 0.00 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 -0.02 21 0 409 0
29JUN26 77.50 P 0.00 0.00 0.00 0.55 -0.04 21 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 0.89 -0.05 21 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.36 -0.07 21 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 1.98 -0.10 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.78 -0.12 22 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 3.69 -0.16 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.71 -0.17 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.02 -0.14 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.49 -0.34 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.31 -0.21 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.13 -0.23 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.08 -0.25 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.14 -0.26 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.28 -0.28 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.31 -0.16 19 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.67 -0.41 20 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.13 -0.30 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.52 -0.31 21 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.02 -0.28 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.01 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.36 -0.01 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.56 -0.02 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.87 -0.03 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.26 -0.04 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.75 -0.07 22 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.37 -0.08 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.15 -0.09 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.08 -0.10 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.10 -0.15 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.20 -0.13 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.48 -0.14 22 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 8.97 -0.11 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.58 -0.20 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.30 -0.21 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.15 -0.23 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.08 -0.25 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.12 -0.25 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.15 -0.10 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.29 -0.22 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.49 -0.12 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.80 -0.06 21 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.02 -0.50 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.01 22 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.70 +0.01 22 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.98 -0.02 22 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 1.39 -0.04 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.87 -0.04 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.48 -0.04 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.20 -0.07 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.03 -0.09 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.01 -0.08 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.09 -0.14 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.22 -0.16 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.49 -0.17 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.91 -0.26 22 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.47 -0.23 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.17 -0.18 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.92 -0.20 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.82 -0.21 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.79 -0.10 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.80 -0.11 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.88 -0.11 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.00 -0.11 22 0 0 0
TOTAL PUT 736 14,817 +374
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 15.65
29JAN26 9.00 C 0.00 0.00 0.00 6.78 +0.12 248 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.41 0.00 138 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.16 0.00 131 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.91 0.00 124 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.66 0.00 118 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.16 0.00 105 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.66 -0.04 92 0 110 0
29JAN26 11.50 C 0.00 0.00 0.00 4.16 0.00 81 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 3.74 +0.08 124 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.16 0.00 59 0 85 0
29JAN26 13.00 C 0.00 0.00 0.00 2.66 0.00 48 0 237 0
29JAN26 13.50 C 0.00 0.00 0.00 2.16 -0.07 38 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 1.66 -0.06 29 0 339 0
29JAN26 14.50 C 0.00 0.00 0.00 1.16 -0.06 20 0 235 0
29JAN26 15.00 C 0.00 0.00 0.00 0.73 -0.01 31 0 331 0
29JAN26 15.50 C 0.30 0.36 0.30 0.39 -0.02 32 18 200 -9
29JAN26 16.00 C 0.18 0.18 0.13 0.18 -0.01 34 69 422 -20
29JAN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 264 0
29JAN26 17.00 C 0.02 0.02 0.02 0.02 -0.01 34 21 273 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
26FEB26 9.00 C 0.00 0.00 0.00 6.78 +0.10 112 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.48 +0.05 94 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.25 +0.07 96 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.91 -0.02 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.68 0.00 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.18 0.00 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.21 +0.03 53 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.74 +0.08 53 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.16 -0.03 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.67 -0.06 0 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.22 -0.08 29 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 1.81 +0.06 34 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.40 -0.02 33 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 0.99 0.00 30 0 293 0
26FEB26 15.50 C 0.61 0.61 0.61 0.69 -0.01 30 15 236 +15
26FEB26 16.00 C 0.45 0.45 0.45 0.47 0.00 30 9 99 0
26FEB26 16.50 C 0.00 0.00 0.00 0.31 0.00 31 0 90 0
26FEB26 17.00 C 0.18 0.18 0.18 0.19 -0.01 31 15 273 -15
26FEB26 17.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 21 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 490 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 32 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.78 +0.08 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.48 +0.03 62 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.25 +0.05 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.92 -0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.69 +0.01 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.21 -0.02 35 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 4.71 +0.01 24 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.33 +0.04 52 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 3.74 -0.08 33 0 51 0
30MAR26 12.50 C 0.00 0.00 0.00 3.26 -0.07 32 0 10 0
30MAR26 13.00 C 2.69 2.69 2.69 2.80 0.00 32 8 65 -8
30MAR26 13.50 C 0.00 0.00 0.00 2.32 -0.14 28 0 109 0
30MAR26 14.00 C 0.00 0.00 0.00 1.99 -0.06 34 0 359 0
30MAR26 14.50 C 1.60 1.60 1.60 1.60 0.00 32 7 404 -7
30MAR26 15.00 C 0.00 0.00 0.00 1.28 +0.01 32 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 1.00 -0.01 32 0 446 0
30MAR26 16.00 C 0.75 0.75 0.75 0.78 -0.01 33 40 486 0
30MAR26 16.50 C 0.58 0.58 0.58 0.60 -0.01 33 40 67 -40
30MAR26 17.00 C 0.00 0.00 0.00 0.46 0.00 34 0 120 0
30MAR26 17.50 C 0.00 0.00 0.00 0.33 -0.01 33 0 32 0
30MAR26 18.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 25 0
30MAR26 18.50 C 0.00 0.00 0.00 0.17 0.00 34 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 0.00 34 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 34 0 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 35 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 5.96 -0.02 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.73 0.00 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.23 -0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.74 -0.09 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.33 +0.04 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.81 -0.01 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.34 +0.01 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.89 -0.11 31 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.42 -0.14 28 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.10 -0.10 32 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.72 -0.02 30 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.44 0.00 32 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.17 -0.02 32 0 795 0
29APR26 16.00 C 0.00 0.00 0.00 0.94 -0.03 32 0 490 0
29APR26 16.50 C 0.00 0.00 0.00 0.76 -0.02 32 0 0 0
29APR26 17.00 C 0.59 0.59 0.59 0.61 -0.01 33 10 0 -10
29APR26 17.50 C 0.00 0.00 0.00 0.48 -0.01 33 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.37 -0.01 33 0 15 0
29APR26 18.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.82 +0.12 58 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.50 +0.01 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.25 +0.01 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.96 -0.04 0 0 0 0
29JUN26 10.00 C 5.73 5.73 5.73 5.73 0.00 0 5 24 -5
29JUN26 10.50 C 0.00 0.00 0.00 5.26 +0.02 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.78 -0.05 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.33 +0.04 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.81 -0.01 28 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.41 -0.01 32 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.98 -0.02 32 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.59 -0.09 32 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.23 +0.03 32 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.89 +0.01 32 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.60 +0.01 32 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.36 +0.01 32 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 1.14 +0.01 32 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.97 +0.02 33 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.80 0.00 33 0 27 0
29JUN26 17.50 C 0.00 0.00 0.00 0.65 0.00 33 0 28 0
29JUN26 18.00 C 0.56 0.56 0.56 0.53 0.00 33 10 128 -10
29JUN26 18.50 C 0.45 0.45 0.45 0.43 0.00 33 15 15 +15
29JUN26 19.00 C 0.00 0.00 0.00 0.34 0.00 33 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 0.00 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 0.00 33 0 47 0
29SEP26 9.00 C 0.00 0.00 0.00 6.82 +0.08 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.50 0.00 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.25 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.01 0.00 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.73 0.00 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.30 0.00 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.81 -0.02 32 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.35 +0.04 32 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.89 +0.03 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.50 +0.01 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.10 0.00 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.75 -0.08 31 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.44 -0.02 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.16 -0.02 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.91 -0.01 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.68 -0.01 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.47 -0.01 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.29 -0.01 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.12 -0.01 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.98 -0.01 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.84 -0.02 33 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.74 -0.01 33 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.66 0.00 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.55 -0.03 33 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 0.50 -0.01 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.25 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.01 -0.01 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.77 -0.02 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.30 -0.02 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.83 -0.05 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.39 -0.07 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.94 -0.12 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.57 -0.12 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.24 -0.11 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 -0.09 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.64 -0.01 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 0.00 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 0.00 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.92 0.00 31 0 13 0
30DEC26 16.00 C 0.00 0.00 0.00 1.71 0.00 31 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 0.00 32 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 -0.01 32 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.21 0.00 32 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.08 0.00 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.95 0.00 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.85 -0.02 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 -0.02 32 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 0.00 33 0 0 0
TOTAL CALL 282 15,366 -94
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 238 0
29JAN26 13.50 P 0.01 0.01 0.01 0.01 0.00 50 30 446 0
29JAN26 14.00 P 0.02 0.02 0.02 0.01 0.00 40 40 530 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 0.00 37 0 502 0
29JAN26 15.00 P 0.11 0.11 0.11 0.09 -0.01 34 10 130 -10
29JAN26 15.50 P 0.00 0.00 0.00 0.24 -0.03 34 0 33 0
29JAN26 16.00 P 0.00 0.00 0.00 0.53 -0.02 35 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 0.93 -0.01 38 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.36 -0.05 33 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.89 -0.02 53 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.88 +0.03 69 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.35 0.00 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.97 +0.12 112 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.38 +0.03 93 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 33 0 75 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 126 0
26FEB26 14.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 133 0
26FEB26 15.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 136 0
26FEB26 15.50 P 0.00 0.00 0.00 0.52 -0.02 31 0 142 0
26FEB26 16.00 P 0.84 0.84 0.84 0.80 -0.02 31 15 105 +15
26FEB26 16.50 P 0.00 0.00 0.00 1.14 -0.02 32 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 1.54 -0.01 34 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.96 -0.03 34 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.45 +0.03 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.94 +0.01 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.40 -0.05 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.97 +0.06 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.38 +0.03 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 35 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 0.00 34 0 121 0
30MAR26 13.50 P 0.20 0.20 0.20 0.16 -0.01 33 14 99 -14
30MAR26 14.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 370 0
30MAR26 14.50 P 0.42 0.43 0.42 0.40 -0.01 33 10 715 0
30MAR26 15.00 P 0.00 0.00 0.00 0.58 -0.02 33 0 398 0
30MAR26 15.50 P 0.00 0.00 0.00 0.81 -0.01 34 0 510 0
30MAR26 16.00 P 1.06 1.06 1.06 1.08 -0.01 34 15 95 +15
30MAR26 16.50 P 1.49 1.49 1.49 1.39 -0.03 34 15 27 0
30MAR26 17.00 P 0.00 0.00 0.00 1.77 0.00 35 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.16 -0.01 36 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.59 0.00 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 3.04 +0.05 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.48 +0.03 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.97 +0.06 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.42 0.00 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.39 -0.12 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.38 +0.03 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.47 +0.12 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.39 +0.04 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.38 +0.03 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.39 +0.04 68 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 0.00 33 0 55 0
29APR26 12.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 205 0
29APR26 14.00 P 0.38 0.38 0.38 0.37 -0.02 33 10 53 +10
29APR26 14.50 P 0.00 0.00 0.00 0.53 -0.01 33 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 0.71 -0.02 33 0 360 0
29APR26 15.50 P 0.00 0.00 0.00 0.95 -0.02 33 0 725 0
29APR26 16.00 P 0.00 0.00 0.00 1.22 -0.01 33 0 445 0
29APR26 16.50 P 0.00 0.00 0.00 1.52 -0.03 33 0 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.89 +0.07 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.27 +0.10 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.68 -0.01 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.11 +0.11 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.53 -0.02 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.99 -0.05 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.45 +0.03 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 0.00 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 0.00 32 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 0.00 33 0 264 0
29JUN26 12.50 P 0.30 0.30 0.30 0.28 0.00 33 15 130 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 0.00 32 0 1,776 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 +0.02 33 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.69 +0.01 32 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.89 +0.01 32 0 80 0
29JUN26 15.00 P 1.19 1.19 1.19 1.10 -0.02 32 15 76 +15
29JUN26 15.50 P 0.00 0.00 0.00 1.39 0.00 32 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.68 -0.01 32 0 67 0
29JUN26 16.50 P 0.00 0.00 0.00 2.02 +0.01 33 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 2.39 +0.01 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.77 -0.02 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.05 -0.14 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.59 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.02 -0.02 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.47 +0.10 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.94 -0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 35 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 34 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 0.00 34 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 0.00 34 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.01 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.01 34 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 -0.01 34 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 -0.01 34 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 -0.01 34 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 1.05 -0.01 34 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 1.27 -0.01 34 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 1.52 -0.01 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.80 -0.01 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.09 -0.02 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.42 -0.01 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.75 -0.02 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.12 -0.01 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.49 -0.02 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.89 -0.02 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.30 -0.01 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 -0.01 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.16 -0.01 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 0.00 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 0.00 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 0.00 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 0.00 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 0.00 33 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 0.00 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.81 0.00 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.00 0.00 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.21 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 0.00 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 0.00 33 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 0.00 33 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 0.00 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 0.00 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.92 0.00 34 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.27 0.00 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.64 0.00 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 0.00 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.43 +0.12 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.84 0.00 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.27 +0.10 36 0 0 0
TOTAL PUT 189 13,130 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 58.30
29JAN26 40.00 C 0.00 0.00 0.00 18.33 +1.50 89 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 17.33 +1.50 83 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 16.33 +1.50 76 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 15.33 +1.50 69 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 14.33 +1.50 63 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 13.33 +1.51 56 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 12.70 +1.87 118 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 11.33 +1.51 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 10.33 +1.50 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 9.33 +1.49 0 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 8.33 +1.49 0 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 5.83 +1.53 0 0 212 0
29JAN26 55.00 C 0.00 0.00 0.00 3.33 +1.39 0 0 577 0
29JAN26 57.50 C 0.72 1.31 0.72 1.26 +0.79 22 98 303 -42
29JAN26 60.00 C 0.28 0.29 0.24 0.24 +0.19 23 75 230 +50
29JAN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 196 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 18.36 +1.27 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 17.49 +1.57 56 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 16.37 +1.28 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.42 +1.49 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.38 +1.45 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.38 +1.09 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.81 +1.87 56 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.40 +1.46 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.75 +1.81 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.38 +1.46 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.43 +1.53 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.93 +1.38 0 0 39 0
26FEB26 55.00 C 3.59 3.59 3.30 3.68 +1.27 17 7 200 0
26FEB26 57.50 C 1.50 1.90 1.50 1.90 +0.84 18 31 102 0
26FEB26 60.00 C 0.71 0.74 0.71 0.74 +0.40 18 30 124 +2
26FEB26 62.50 C 0.00 0.00 0.00 0.24 +0.16 19 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.06 +0.04 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.89 +1.48 70 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.97 +1.97 69 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 19.47 +1.45 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 18.48 +1.39 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.75 +1.72 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.96 +1.87 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.00 +1.54 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.98 +1.94 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.48 +1.07 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 12.85 +1.80 39 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 11.53 +1.47 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.75 +1.67 30 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 9.80 +1.75 29 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 8.57 +1.44 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 6.42 +1.62 22 0 267 0
30MAR26 55.00 C 3.74 3.92 3.74 4.07 +1.24 17 30 309 0
30MAR26 57.50 C 0.00 0.00 0.00 2.35 +0.87 17 0 128 0
30MAR26 60.00 C 1.19 1.19 1.19 1.19 +0.51 17 1 91 +1
30MAR26 62.50 C 0.52 0.52 0.52 0.54 +0.29 18 1 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.20 +0.12 17 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 +0.05 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.00 +1.54 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 14.98 +1.83 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.57 +1.05 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.85 +1.75 29 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.78 +1.60 24 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.75 +1.54 21 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.80 +1.49 21 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.65 +1.37 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 6.43 +1.41 16 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 4.30 +1.14 16 0 16 0
29APR26 57.50 C 0.00 0.00 0.00 2.66 +0.89 16 100 104 +85
29APR26 60.00 C 0.00 0.00 0.00 1.48 +0.59 16 100 115 +100
29APR26 62.50 C 0.00 0.00 0.00 0.72 +0.34 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.31 +0.17 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.12 +0.07 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.70 +1.60 23 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 17.75 +1.72 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.96 +1.87 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.11 +1.65 38 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 14.98 +1.83 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.66 +1.14 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.87 +1.65 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.78 +1.57 16 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.81 +1.51 17 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.98 +1.67 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.97 +1.61 19 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 6.56 +1.42 15 0 19 0
29JUN26 55.00 C 3.99 3.99 3.99 4.44 +1.07 15 2 16 0
29JUN26 57.50 C 0.00 0.00 0.00 2.84 +0.88 15 0 16 0
29JUN26 60.00 C 1.22 1.65 1.22 1.67 +0.62 16 17 54 +17
29JUN26 62.50 C 0.00 0.00 0.00 0.92 +0.41 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.48 +0.26 16 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.22 +0.13 16 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 +0.06 16 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.70 +1.56 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.75 +1.59 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.96 +1.78 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.11 +1.65 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.98 +1.80 28 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 13.66 +1.14 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 12.87 +1.65 22 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 11.78 +1.55 15 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.81 +1.51 16 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.98 +1.67 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.97 +1.53 17 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 6.56 +1.24 14 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 4.77 +1.23 16 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 3.13 +0.93 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 2.02 +0.73 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 1.25 +0.53 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.75 +0.36 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.43 +0.23 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 +0.15 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 +0.09 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.05 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.03 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.75 +1.42 23 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 16.96 +1.78 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.11 +1.65 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.98 +1.73 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.66 +1.14 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.87 +1.59 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.78 +1.49 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.81 +1.51 14 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.98 +1.65 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.97 +1.52 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.61 +1.10 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 4.98 +1.12 15 0 2 0
30DEC26 57.50 C 2.78 2.78 2.78 3.42 +0.88 14 2 2 +2
30DEC26 60.00 C 0.00 0.00 0.00 2.35 +0.69 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.57 +0.52 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.01 +0.37 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.64 +0.24 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 +0.18 15 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 +0.12 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 +0.07 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 +0.04 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.03 15 0 3 0
TOTAL CALL 494 3,583 +215
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 211 0
29JAN26 52.50 P 0.01 0.01 0.01 0.01 0.00 31 19 386 0
29JAN26 55.00 P 0.08 0.08 0.08 0.04 -0.13 23 5 273 0
29JAN26 57.50 P 0.78 0.78 0.54 0.47 -0.71 24 82 136 +41
29JAN26 60.00 P 2.07 2.24 2.00 1.97 -1.33 25 42 27 +12
29JAN26 62.50 P 0.00 0.00 0.00 4.29 -1.58 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 6.70 -1.75 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 9.20 -1.54 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 11.79 -1.45 71 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 14.63 -1.42 111 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.77 -1.98 89 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 19.78 -1.42 144 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 21.80 -1.96 112 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 103 0
26FEB26 52.50 P 0.00 0.00 0.00 0.05 -0.06 19 0 153 0
26FEB26 55.00 P 0.40 0.40 0.32 0.27 -0.25 19 13 170 -2
26FEB26 57.50 P 1.08 1.08 0.98 0.94 -0.65 18 38 213 0
26FEB26 60.00 P 2.38 2.77 2.38 2.35 -1.10 19 30 60 +30
26FEB26 62.50 P 0.00 0.00 0.00 4.42 -1.45 21 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 6.83 -1.62 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 9.30 -1.72 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.79 -1.77 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 14.63 -1.42 55 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.79 -1.96 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.78 -1.50 70 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.80 -1.97 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 14 0
30MAR26 48.00 P 0.06 0.06 0.06 0.01 -0.01 18 2 10 -2
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.03 17 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.15 -0.12 17 0 237 0
30MAR26 55.00 P 0.57 0.57 0.57 0.52 -0.29 18 1 134 -1
30MAR26 57.50 P 1.37 1.38 1.37 1.32 -0.62 18 19 19 +19
30MAR26 60.00 P 0.00 0.00 0.00 2.67 -0.99 18 0 16 0
30MAR26 62.50 P 0.00 0.00 0.00 4.58 -1.29 19 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 6.84 -1.61 21 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 9.30 -1.72 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.79 -1.77 29 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.63 -1.54 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.79 -1.96 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.78 -1.50 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.07 -1.70 53 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.03 16 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 -0.05 16 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.21 -0.15 16 0 26 0
29APR26 55.00 P 0.66 0.66 0.66 0.62 -0.34 16 1 114 -1
29APR26 57.50 P 0.00 0.00 0.00 1.46 -0.63 16 100 100 +100
29APR26 60.00 P 0.00 0.00 0.00 2.71 -1.08 16 100 100 +100
29APR26 62.50 P 0.00 0.00 0.00 4.68 -1.19 17 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 6.84 -1.61 18 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 9.30 -1.72 21 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 11.83 -1.73 26 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 14.63 -1.54 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.79 -1.96 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.78 -1.50 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.07 -1.72 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 16 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.14 -0.06 16 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.21 -0.08 16 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.31 -0.12 16 0 21 0
29JUN26 52.50 P 0.75 0.75 0.70 0.75 -0.32 16 11 25 -11
29JUN26 55.00 P 0.00 0.00 0.00 1.51 -0.47 16 0 5 0
29JUN26 57.50 P 3.00 3.00 3.00 2.73 -0.83 16 1 1 0
29JUN26 60.00 P 0.00 0.00 0.00 4.40 -1.02 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 6.15 -1.40 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.13 -1.70 11 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.37 -1.89 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.23 -1.47 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.30 -1.80 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.86 -1.82 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.23 -1.85 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.07 -1.49 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 16 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 0.00 16 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 -0.01 16 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.20 -0.03 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.29 -0.05 16 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.40 -0.08 15 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.54 -0.12 15 0 29 0
29SEP26 52.50 P 0.00 0.00 0.00 1.14 -0.21 16 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.01 -0.39 16 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 3.24 -0.49 16 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.82 -0.84 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 6.69 -1.07 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.82 -1.23 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.12 -1.36 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.46 -1.25 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.84 -1.28 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.27 -1.41 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.69 -1.43 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.20 -1.36 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 0.00 15 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 -0.03 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.13 -0.04 15 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 -0.06 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.27 -0.08 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.37 -0.11 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.48 -0.17 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.66 -0.19 15 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 1.28 -0.32 15 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.16 -0.43 15 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 3.38 -0.71 15 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 4.82 -1.03 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.77 -1.11 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.86 -1.27 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.14 -1.34 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.53 -1.19 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.94 -1.25 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.28 -1.40 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.73 -1.39 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.26 -1.30 25 0 17 0
TOTAL PUT 464 4,473 +285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 26.80
29JAN26 17.50 C 0.00 0.00 0.00 9.31 +0.02 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.80 +0.01 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.31 +0.02 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.81 +0.02 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.31 +0.02 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.81 +0.02 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.81 +0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.81 +0.01 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.82 +0.02 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.81 +0.01 0 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 1.81 0.00 0 0 106 0
29JAN26 26.00 C 0.00 0.00 0.00 0.95 +0.03 27 0 143 0
29JAN26 27.00 C 0.35 0.35 0.35 0.33 -0.01 26 15 113 +15
29JAN26 28.00 C 0.05 0.05 0.05 0.07 -0.01 26 10 188 -10
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.35 +0.01 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.85 +0.02 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.35 +0.02 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.85 +0.02 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.42 +0.10 57 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.87 +0.07 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.86 +0.04 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.86 +0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.88 +0.01 24 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.97 +0.13 27 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 2.07 0.00 25 0 22 0
26FEB26 26.00 C 0.00 0.00 0.00 1.32 +0.01 24 0 193 0
26FEB26 27.00 C 0.00 0.00 0.00 0.78 +0.01 24 0 205 0
26FEB26 28.00 C 0.35 0.41 0.35 0.41 0.00 24 11 139 0
26FEB26 29.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 0.00 26 0 18 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.38 +0.07 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.97 +0.10 66 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.38 +0.05 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.93 +0.06 52 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.67 +0.28 73 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.99 +0.11 54 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.44 +0.07 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.12 +0.26 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.56 +0.17 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.92 +0.02 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.98 +0.05 34 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.13 +0.16 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.10 -0.08 30 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.32 +0.21 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.45 +0.02 28 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.78 0.00 27 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 1.29 +0.03 28 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 0.87 +0.02 28 0 60 0
30MAR26 29.00 C 0.00 0.00 0.00 0.57 +0.01 28 0 72 0
30MAR26 30.00 C 0.00 0.00 0.00 0.36 0.00 28 0 852 0
30MAR26 31.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 0.00 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 0.00 29 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.67 +0.20 59 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.99 +0.03 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.48 +0.04 36 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.12 +0.17 46 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.56 +0.17 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.04 +0.05 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.08 +0.15 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.15 +0.12 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.38 +0.18 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.56 +0.15 31 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.72 0.00 28 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 2.14 +0.04 29 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.62 +0.04 29 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 1.20 +0.05 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.43 +0.02 29 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.05 - 29 0 0 -
29JUN26 16.50 C 0.00 0.00 0.00 10.60 +0.07 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.11 +0.08 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.67 +0.07 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.12 +0.07 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.69 +0.12 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.21 +0.08 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.70 +0.02 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.26 +0.07 35 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.36 +0.07 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.44 +0.04 31 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.58 +0.01 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.79 +0.01 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.08 +0.01 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.46 0.00 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.93 0.00 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.49 0.00 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.13 0.00 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.62 0.00 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 0.00 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 0.00 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 0.00 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.70 +0.07 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.19 +0.05 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.71 +0.05 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.28 +0.11 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.82 +0.07 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.37 +0.11 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.47 +0.04 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.59 +0.03 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.84 +0.02 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.12 +0.01 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.48 +0.02 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.89 -0.03 29 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.44 0.00 30 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 2.02 0.00 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.66 0.00 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.35 0.00 29 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.10 0.00 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.89 0.00 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.71 0.00 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.70 +0.06 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.21 +0.05 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.75 +0.05 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.29 +0.05 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.82 +0.07 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.37 +0.08 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.50 +0.05 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.72 +0.03 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.96 -0.02 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.31 -0.12 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.73 -0.05 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.23 -0.05 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.74 -0.14 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.35 -0.12 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.02 -0.04 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.73 -0.09 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.51 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.28 -0.03 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.08 -0.03 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 -0.03 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
TOTAL CALL 36 5,345 +5
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 289 0
29JAN26 25.00 P 0.06 0.06 0.06 0.02 -0.01 28 1 189 -1
29JAN26 26.00 P 0.17 0.17 0.17 0.13 -0.03 26 2 229 -2
29JAN26 27.00 P 0.00 0.00 0.00 0.52 -0.05 26 0 111 0
29JAN26 28.00 P 0.00 0.00 0.00 1.30 -0.03 30 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.23 -0.04 35 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.21 -0.05 40 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.20 -0.08 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.22 -0.06 63 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.20 -0.06 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.21 -0.07 75 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.20 -0.08 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.21 -0.07 90 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
26FEB26 23.00 P 0.06 0.06 0.06 0.02 -0.01 25 10 157 +7
26FEB26 24.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 164 0
26FEB26 25.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 65 0
26FEB26 26.00 P 0.54 0.54 0.54 0.47 -0.04 25 2 63 +2
26FEB26 27.00 P 0.00 0.00 0.00 0.91 -0.06 24 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 1.56 -0.06 25 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.36 -0.07 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.27 -0.09 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.20 -0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.23 -0.05 35 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.20 -0.06 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.21 -0.23 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.21 -0.07 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.21 -0.07 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 29 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 0.00 29 0 33 0
30MAR26 23.00 P 0.18 0.18 0.18 0.15 0.00 28 5 1,219 0
30MAR26 24.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 196 0
30MAR26 25.00 P 0.58 0.58 0.58 0.55 -0.01 29 15 69 +15
30MAR26 26.00 P 0.00 0.00 0.00 0.90 -0.02 28 0 158 0
30MAR26 27.00 P 0.00 0.00 0.00 1.36 -0.04 28 0 47 0
30MAR26 28.00 P 0.00 0.00 0.00 1.93 -0.06 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.63 -0.12 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.55 -0.02 31 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.32 -0.15 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.24 -0.18 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.21 -0.05 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.21 -0.23 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.21 -0.08 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.21 -0.07 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.20 -0.06 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 0.00 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.15 0.00 29 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.28 0.00 29 0 2 0
29APR26 24.00 P 0.49 0.49 0.49 0.49 0.00 29 5 8 +5
29APR26 25.00 P 0.00 0.00 0.00 0.76 -0.02 29 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.13 -0.04 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.61 -0.04 28 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.18 -0.04 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.87 -0.10 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.74 +0.06 31 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.58 -0.02 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.33 -0.18 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.27 -0.07 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.22 -0.22 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.21 -0.08 31 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.23 - 36 0 0 -
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 0.00 27 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 -0.01 27 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 0.00 27 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.86 0.00 26 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.21 -0.02 26 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 1.67 -0.02 26 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.21 -0.01 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.82 -0.02 25 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.50 -0.02 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.24 -0.02 24 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.03 -0.02 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.86 -0.02 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.73 -0.02 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.62 -0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.53 -0.02 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.45 -0.02 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.71 +0.31 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 0.00 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 0.00 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 0.00 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 +0.02 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 +0.03 29 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.05 +0.01 29 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.39 0.00 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.79 -0.02 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.26 -0.02 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 2.80 -0.02 28 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 3.40 -0.02 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.13 -0.02 28 0 45 0
29SEP26 30.00 P 0.00 0.00 0.00 4.82 -0.10 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.63 -0.05 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.44 +0.10 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.28 -0.08 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.13 -0.06 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.01 -0.07 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.88 -0.08 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.77 -0.09 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.55 -0.01 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.77 +0.01 29 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.05 +0.03 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.37 +0.03 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.76 +0.04 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.20 +0.05 29 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 2.69 +0.01 29 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.24 +0.05 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.86 +0.03 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.52 +0.04 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.16 -0.02 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.95 -0.02 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.73 -0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.54 0.00 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.36 +0.01 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.20 -0.01 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.08 -0.02 29 0 0 0
TOTAL PUT 40 4,681 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 427.40
23JAN26 310.00 C 0.00 0.00 0.00 117.45 +0.38 109 0 0 0
23JAN26 320.00 C 0.00 0.00 0.00 107.45 +0.37 0 0 0 0
23JAN26 330.00 C 0.00 0.00 0.00 97.45 +0.37 0 0 0 0
23JAN26 340.00 C 0.00 0.00 0.00 87.45 +0.37 0 0 0 0
23JAN26 350.00 C 0.00 0.00 0.00 77.46 +0.37 83 0 0 0
23JAN26 360.00 C 0.00 0.00 0.00 67.46 +0.37 69 0 0 0
23JAN26 370.00 C 0.00 0.00 0.00 59.18 +0.36 144 0 0 0
23JAN26 380.00 C 0.00 0.00 0.00 47.46 -1.01 0 0 0 0
23JAN26 390.00 C 0.00 0.00 0.00 37.46 +0.28 0 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 27.48 +0.16 34 0 15 0
23JAN26 410.00 C 0.00 0.00 0.00 17.64 +0.45 32 0 49 0
23JAN26 420.00 C 5.80 6.80 5.80 8.33 -0.37 26 6 513 0
23JAN26 430.00 C 1.30 2.37 1.04 2.23 -0.37 26 316 454 +71
23JAN26 440.00 C 0.34 0.61 0.31 0.60 -0.17 32 16 4,305 -8
23JAN26 450.00 C 0.14 0.21 0.14 0.20 -0.09 39 34 1,469 -13
23JAN26 460.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 318 0
23JAN26 470.00 C 0.08 0.08 0.08 0.04 -0.02 52 13 180 -13
23JAN26 480.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 15 0
23JAN26 490.00 C 0.01 0.01 0.01 0.01 -0.02 62 120 135 +120
23JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 140.65 +3.44 180 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 132.59 +0.38 66 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 127.59 +0.37 0 0 301 0
29JAN26 310.00 C 0.00 0.00 0.00 117.60 +0.38 59 0 26 0
29JAN26 320.00 C 0.00 0.00 0.00 107.61 +0.38 59 0 465 0
29JAN26 330.00 C 0.00 0.00 0.00 97.61 +0.53 0 0 501 0
29JAN26 340.00 C 0.00 0.00 0.00 87.62 +0.37 44 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 77.62 +0.36 0 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 67.63 -1.67 0 0 17 0
29JAN26 370.00 C 0.00 0.00 0.00 59.18 +0.36 70 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 47.66 -0.81 29 0 56 0
29JAN26 390.00 C 0.00 0.00 0.00 37.72 -0.55 27 0 290 0
29JAN26 400.00 C 0.00 0.00 0.00 27.96 +0.43 26 0 347 0
29JAN26 410.00 C 16.35 16.35 15.84 18.77 +0.27 25 24 3,538 -3
29JAN26 420.00 C 7.15 10.20 7.15 10.52 -0.34 23 210 5,113 -8
29JAN26 430.00 C 3.40 5.45 3.21 4.90 -0.13 23 955 5,400 -148
29JAN26 440.00 C 1.64 2.30 1.43 2.42 -0.01 26 260 4,828 +42
29JAN26 450.00 C 0.89 1.08 0.81 1.23 +0.06 30 202 5,361 +94
29JAN26 460.00 C 0.50 0.56 0.50 0.66 +0.06 33 75 2,302 +45
29JAN26 470.00 C 0.40 0.45 0.40 0.40 +0.09 36 55 2,688 -45
29JAN26 480.00 C 0.34 0.34 0.34 0.25 +0.09 39 12 2,989 0
29JAN26 490.00 C 0.00 0.00 0.00 0.16 +0.07 42 0 2,166 0
29JAN26 500.00 C 0.22 0.22 0.22 0.11 +0.05 45 30 2,338 -30
29JAN26 510.00 C 0.00 0.00 0.00 0.08 +0.04 48 0 2,069 0
29JAN26 520.00 C 0.00 0.00 0.00 0.07 +0.04 52 0 2,872 0
29JAN26 530.00 C 0.00 0.00 0.00 0.05 +0.03 54 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 64 0 999 0
30JAN26 310.00 C 0.00 0.00 0.00 117.62 +0.37 0 0 0 0
30JAN26 320.00 C 0.00 0.00 0.00 107.63 +0.37 0 0 0 0
30JAN26 330.00 C 0.00 0.00 0.00 97.64 +0.38 47 0 0 0
30JAN26 340.00 C 0.00 0.00 0.00 87.65 +0.40 45 0 0 0
30JAN26 350.00 C 0.00 0.00 0.00 77.65 +0.37 0 0 0 0
30JAN26 360.00 C 0.00 0.00 0.00 67.67 -1.63 37 0 0 0
30JAN26 370.00 C 0.00 0.00 0.00 59.18 +0.36 65 0 0 0
30JAN26 380.00 C 0.00 0.00 0.00 47.74 -0.73 32 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 38.83 +0.56 43 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 28.30 +0.40 29 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 18.77 +0.26 24 0 15 0
30JAN26 420.00 C 9.00 9.00 9.00 11.13 -0.01 24 1 1 +1
30JAN26 430.00 C 4.99 5.30 3.64 5.38 -0.38 24 333 240 +223
30JAN26 440.00 C 1.73 2.89 1.73 3.09 -0.09 28 144 2,691 +72
30JAN26 450.00 C 1.10 1.19 0.93 1.92 +0.09 32 86 118 +56
30JAN26 460.00 C 0.55 0.55 0.55 1.29 +0.18 36 4 15 +4
30JAN26 470.00 C 0.00 0.00 0.00 0.94 +0.23 41 0 0 0
30JAN26 480.00 C 0.00 0.00 0.00 0.72 +0.24 45 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 0.58 +0.24 49 0 0 0
30JAN26 500.00 C 0.00 0.00 0.00 0.49 +0.23 53 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 0.45 +0.25 58 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 0.40 +0.24 62 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 0.37 +0.24 66 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 0.35 +0.24 70 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 0.34 +0.24 75 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.33 +0.24 79 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 140.65 +2.79 81 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 133.25 +0.37 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 131.67 +3.78 81 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 120.59 +2.69 68 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 108.33 +0.36 29 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 98.36 +0.34 26 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 88.41 +0.48 26 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 78.49 -2.07 26 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 70.69 +1.39 42 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 59.18 +0.35 28 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 49.39 +0.41 25 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 41.45 +1.38 29 0 102 0
26FEB26 400.00 C 29.80 29.80 29.80 30.72 -0.50 21 1 537 0
26FEB26 410.00 C 22.91 22.91 22.91 24.60 -0.24 25 1 1,546 0
26FEB26 420.00 C 14.57 17.63 14.00 16.62 -0.20 22 155 2,584 +110
26FEB26 430.00 C 11.30 11.68 9.45 11.23 -0.46 22 572 1,271 +56
26FEB26 440.00 C 6.50 7.49 6.22 7.99 +0.02 23 18 2,859 +6
26FEB26 450.00 C 5.00 5.80 4.27 5.70 +0.24 25 196 1,764 +92
26FEB26 460.00 C 3.16 4.00 3.01 4.11 +0.33 26 194 1,786 -23
26FEB26 470.00 C 2.32 2.95 2.21 3.00 +0.47 28 1,047 1,936 +504
26FEB26 480.00 C 1.72 2.03 1.67 2.23 +0.55 29 49 1,947 -5
26FEB26 490.00 C 1.32 1.66 1.31 1.69 +0.57 30 151 1,172 +41
26FEB26 500.00 C 1.09 1.25 1.09 1.30 +0.55 32 85 1,354 +85
26FEB26 510.00 C 1.04 1.04 1.04 1.02 +0.51 33 200 978 +200
26FEB26 520.00 C 0.75 0.79 0.75 0.85 +0.50 35 65 948 +55
26FEB26 530.00 C 0.70 0.75 0.67 0.67 +0.43 36 48 2,723 +47
26FEB26 540.00 C 0.00 0.00 0.00 0.59 +0.43 38 0 466 0
26FEB26 550.00 C 0.00 0.00 0.00 0.50 +0.39 39 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.43 +0.34 40 0 259 0
30MAR26 215.00 C 0.00 0.00 0.00 213.26 +0.39 53 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 207.73 +0.53 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 203.29 +0.38 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 198.31 +0.38 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 193.33 +0.38 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 188.35 +0.38 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 183.37 +0.38 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 178.39 +0.56 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 173.41 +0.38 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 168.43 +0.38 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 163.45 +0.38 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 158.47 +0.89 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 153.49 +0.38 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 149.29 +1.16 56 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 144.72 +1.57 57 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 140.65 +2.48 62 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 133.58 +0.39 30 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 131.67 -0.39 62 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 120.59 +2.68 52 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 108.74 +0.77 29 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 98.85 +0.46 29 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 88.41 +0.12 0 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 79.31 -1.25 28 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 70.69 +1.39 32 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 59.23 -0.46 20 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 51.50 +2.27 26 0 791 0
30MAR26 390.00 C 0.00 0.00 0.00 44.32 +1.10 29 0 1,105 0
30MAR26 400.00 C 31.23 33.71 31.23 36.20 +1.92 27 214 2,844 +165
30MAR26 410.00 C 24.32 24.32 24.32 27.13 +0.08 24 2 1,717 0
30MAR26 420.00 C 19.37 19.62 19.00 20.97 -0.16 23 27 3,890 +19
30MAR26 430.00 C 14.77 16.00 14.77 16.00 -0.21 24 19 3,598 +4
30MAR26 440.00 C 11.41 11.60 11.41 12.15 -0.49 24 8 1,251 -3
30MAR26 450.00 C 9.14 9.58 9.00 9.53 -0.03 25 22 4,811 +8
30MAR26 460.00 C 6.74 6.74 6.73 7.41 +0.25 26 115 5,789 -50
30MAR26 470.00 C 0.00 0.00 0.00 5.79 +0.45 27 0 3,477 0
30MAR26 480.00 C 4.38 4.38 4.20 4.72 +0.75 28 130 2,718 +100
30MAR26 490.00 C 3.47 3.47 3.44 3.67 +0.73 29 45 2,085 0
30MAR26 500.00 C 3.00 3.00 3.00 2.95 +0.80 30 1 13,772 +1
30MAR26 510.00 C 0.00 0.00 0.00 2.35 +0.77 30 0 1,994 0
30MAR26 520.00 C 0.00 0.00 0.00 1.90 +0.71 31 0 4,940 0
30MAR26 530.00 C 0.00 0.00 0.00 1.54 +0.67 32 0 10,332 0
30MAR26 540.00 C 1.50 1.50 1.50 1.27 +0.62 33 15 1,852 +15
30MAR26 550.00 C 0.00 0.00 0.00 1.04 +0.55 33 0 529 0
30MAR26 560.00 C 0.00 0.00 0.00 0.89 +0.53 34 0 672 0
30MAR26 570.00 C 0.00 0.00 0.00 0.74 +0.46 35 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 0.63 +0.43 36 0 2,560 0
29APR26 295.00 C 0.00 0.00 0.00 133.58 +0.39 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 131.67 -0.39 54 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 120.59 +2.33 45 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 108.74 +0.41 26 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 101.78 +0.39 42 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 88.99 +0.12 24 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 79.32 -2.01 25 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 71.97 +2.17 31 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 60.08 -0.63 22 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 51.50 -0.63 23 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 44.61 +0.54 25 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 36.23 -0.18 23 0 21 0
29APR26 410.00 C 0.00 0.00 0.00 29.65 -0.09 23 0 8 0
29APR26 420.00 C 0.00 0.00 0.00 24.09 -0.34 24 0 171 0
29APR26 430.00 C 18.60 20.48 18.60 19.60 -0.29 24 31 730 +15
29APR26 440.00 C 16.50 16.50 16.50 15.97 -0.21 25 5 329 0
29APR26 450.00 C 11.81 13.50 11.80 13.18 -0.20 25 68 503 -10
29APR26 460.00 C 10.00 10.00 9.86 10.85 -0.29 26 53 1,041 0
29APR26 470.00 C 8.41 8.41 8.41 9.08 -0.02 27 15 211 +15
29APR26 480.00 C 7.02 7.02 7.02 7.59 +0.11 28 15 582 +15
29APR26 490.00 C 5.97 5.97 5.97 6.36 +0.28 29 15 283 +15
29APR26 500.00 C 0.00 0.00 0.00 5.41 +0.37 29 0 16,661 0
29APR26 510.00 C 4.46 4.49 4.40 4.69 +0.55 30 411 530 +274
29APR26 520.00 C 3.72 3.72 3.72 4.08 +0.63 31 15 3,599 0
29APR26 530.00 C 3.24 3.75 3.24 3.58 +0.72 32 3 254 -1
29APR26 540.00 C 0.00 0.00 0.00 3.10 +0.69 33 0 90 0
29APR26 550.00 C 0.00 0.00 0.00 2.73 +0.74 34 0 45 0
29APR26 560.00 C 2.33 2.33 2.31 2.37 +0.66 34 16 141 +16
29APR26 570.00 C 0.00 0.00 0.00 2.11 +0.67 35 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 1.89 +0.66 36 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 208.83 +0.96 57 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 205.63 +2.72 67 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 198.31 +0.38 36 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 195.94 +2.99 64 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 188.35 +0.38 34 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 183.37 +0.38 33 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 178.39 +0.40 32 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 176.18 +3.15 57 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 168.43 +0.38 30 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 166.04 +2.97 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 158.47 +0.40 28 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 153.49 +0.38 27 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 149.29 +1.16 40 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 144.72 +1.57 40 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 140.65 +2.48 43 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 133.58 +0.38 25 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 131.67 -0.39 43 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 120.59 +1.72 36 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 112.21 +2.96 37 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 101.78 +0.39 33 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 90.44 +0.04 27 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 79.32 -2.10 20 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 71.97 +1.94 24 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 64.20 +0.07 25 0 102 0
29JUN26 380.00 C 0.00 0.00 0.00 54.83 -2.05 23 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 49.27 -0.27 25 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 41.87 -0.02 24 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 36.44 -0.65 24 0 186 0
29JUN26 420.00 C 0.00 0.00 0.00 31.39 -0.56 25 0 865 0
29JUN26 430.00 C 25.81 27.82 24.90 26.93 -0.52 25 9 594 +6
29JUN26 440.00 C 0.00 0.00 0.00 23.64 +0.14 26 0 705 0
29JUN26 450.00 C 0.00 0.00 0.00 20.19 -0.38 26 0 1,118 0
29JUN26 460.00 C 0.00 0.00 0.00 17.29 -0.62 26 0 2,803 0
29JUN26 470.00 C 0.00 0.00 0.00 15.12 -0.12 27 0 1,285 0
29JUN26 480.00 C 0.00 0.00 0.00 13.07 -0.10 27 0 872 0
29JUN26 490.00 C 11.32 11.82 11.32 11.13 -0.07 28 230 2,296 +230
29JUN26 500.00 C 10.00 10.00 10.00 9.63 -0.06 28 1 1,588 0
29JUN26 510.00 C 8.28 8.80 8.21 8.19 -0.04 28 91 266 +45
29JUN26 520.00 C 7.79 7.87 7.68 7.13 -0.02 29 268 737 +142
29JUN26 530.00 C 0.00 0.00 0.00 6.08 -0.01 29 0 2,892 0
29JUN26 540.00 C 0.00 0.00 0.00 5.31 +0.01 29 0 707 0
29JUN26 550.00 C 0.00 0.00 0.00 4.60 +0.02 30 0 171 0
29JUN26 560.00 C 0.00 0.00 0.00 3.96 +0.14 30 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 3.39 +0.03 30 0 215 0
29JUN26 580.00 C 0.00 0.00 0.00 2.95 +0.05 30 0 219 0
29SEP26 290.00 C 0.00 0.00 0.00 140.65 +0.90 32 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 134.44 -0.61 27 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 131.67 -0.39 32 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 120.59 +0.23 26 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 112.21 +0.16 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 101.78 -1.43 24 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 94.12 -0.52 25 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 85.85 -0.53 25 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 77.93 +0.91 25 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 70.18 -2.85 24 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 63.69 +0.04 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 57.51 +0.14 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 51.72 +0.13 25 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 46.43 +0.10 26 0 674 0
29SEP26 420.00 C 0.00 0.00 0.00 41.39 +0.10 26 0 126 0
29SEP26 430.00 C 0.00 0.00 0.00 36.96 +0.07 26 0 153 0
29SEP26 440.00 C 0.00 0.00 0.00 32.67 +0.06 26 0 1,405 0
29SEP26 450.00 C 27.00 27.00 27.00 29.48 +0.04 26 20 826 0
29SEP26 460.00 C 0.00 0.00 0.00 26.41 +0.06 27 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 23.83 +0.05 27 0 1,490 0
29SEP26 480.00 C 19.77 19.77 19.77 21.45 +0.07 28 1 55 +1
29SEP26 490.00 C 0.00 0.00 0.00 19.26 +0.05 28 0 47 0
29SEP26 500.00 C 16.20 16.20 16.20 17.48 +0.07 28 15 265 -15
29SEP26 510.00 C 0.00 0.00 0.00 15.71 +0.09 29 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 14.25 +0.03 29 0 253 0
29SEP26 530.00 C 0.00 0.00 0.00 12.97 -0.02 29 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 12.03 +0.12 30 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 10.92 -0.09 30 0 214 0
29SEP26 560.00 C 0.00 0.00 0.00 10.16 +0.33 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 9.37 +0.53 31 0 61 0
29SEP26 580.00 C 0.00 0.00 0.00 8.55 +0.08 32 0 296 0
30DEC26 290.00 C 0.00 0.00 0.00 142.82 +0.91 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 135.60 -1.92 20 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 131.67 -1.48 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 122.89 -1.65 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 113.63 0.00 22 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 105.14 -3.04 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 97.58 -0.16 23 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 93.25 +2.64 27 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 83.11 -0.05 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 76.65 -0.08 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 70.23 -0.14 25 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 64.49 -0.16 25 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 58.76 -0.18 25 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 53.74 -0.22 25 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 48.75 -0.22 26 0 696 0
30DEC26 430.00 C 41.00 41.26 41.00 44.36 -0.27 26 30 413 +5
30DEC26 440.00 C 0.00 0.00 0.00 40.12 -0.27 26 0 336 0
30DEC26 450.00 C 0.00 0.00 0.00 36.66 -0.26 26 0 43 0
30DEC26 460.00 C 0.00 0.00 0.00 33.54 -0.26 26 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 30.45 -0.24 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 28.02 -0.22 27 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 25.61 -0.20 27 0 11 0
30DEC26 500.00 C 22.80 22.80 22.80 23.32 -0.18 28 10 392 +10
30DEC26 510.00 C 0.00 0.00 0.00 21.50 -0.16 28 0 23 0
30DEC26 520.00 C 0.00 0.00 0.00 19.69 -0.22 28 0 176 0
30DEC26 530.00 C 17.00 17.00 17.00 18.00 -0.04 28 1 131 -1
30DEC26 540.00 C 16.30 16.30 16.30 16.68 -0.42 29 10 28 +10
30DEC26 550.00 C 0.00 0.00 0.00 15.88 -0.12 29 0 10 0
30DEC26 560.00 C 0.00 0.00 0.00 14.63 -0.17 30 0 0 0
TOTAL CALL 7,609 228,290 +2,659
23JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
23JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 67 0 400 0
23JAN26 380.00 P 0.01 0.01 0.01 0.01 -0.03 55 150 150 +130
23JAN26 390.00 P 0.07 0.07 0.05 0.01 -0.07 44 100 312 +95
23JAN26 400.00 P 0.21 0.21 0.21 0.02 -0.19 35 4 105 0
23JAN26 410.00 P 0.43 0.43 0.35 0.18 -0.43 32 50 589 +10
23JAN26 420.00 P 2.62 2.62 1.00 1.09 -0.71 29 526 2,757 -56
23JAN26 430.00 P 6.97 7.30 4.50 4.98 -0.62 28 19 560 -4
23JAN26 440.00 P 16.51 17.20 15.30 13.56 -0.54 38 11 177 -11
23JAN26 450.00 P 0.00 0.00 0.00 23.43 -0.27 55 0 73 0
23JAN26 460.00 P 0.00 0.00 0.00 33.62 +0.56 75 0 0 0
23JAN26 470.00 P 0.00 0.00 0.00 43.78 +0.76 94 0 0 0
23JAN26 480.00 P 0.00 0.00 0.00 53.95 +0.95 112 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 64.09 +1.09 130 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 73.85 +0.85 138 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 85.08 -0.41 177 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 93.97 -1.82 168 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 104.09 +1.09 183 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 114.06 +1.06 195 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 123.79 +0.79 198 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 134.20 -1.03 221 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 80 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 77 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 70 0 106 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 882 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 517 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 377 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 45 0 895 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 2,037 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 2,779 0
29JAN26 380.00 P 0.00 0.00 0.00 0.02 -0.11 29 0 4,157 0
29JAN26 390.00 P 0.38 0.39 0.26 0.07 -0.25 27 93 5,553 +4
29JAN26 400.00 P 0.65 0.65 0.50 0.32 -0.42 26 120 7,114 +111
29JAN26 410.00 P 1.86 1.86 1.15 1.14 -0.59 26 260 4,076 +59
29JAN26 420.00 P 4.94 4.94 2.86 3.12 -0.65 24 424 3,547 -28
29JAN26 430.00 P 9.60 10.81 7.06 7.62 -0.45 25 80 2,608 +15
29JAN26 440.00 P 17.57 17.57 16.66 15.31 -0.04 29 33 1,440 +30
29JAN26 450.00 P 26.00 26.00 26.00 24.36 +0.66 35 6 229 -6
29JAN26 460.00 P 0.00 0.00 0.00 34.08 +0.21 42 0 554 0
29JAN26 470.00 P 0.00 0.00 0.00 43.78 +0.06 48 0 127 0
29JAN26 480.00 P 0.00 0.00 0.00 53.95 +0.45 57 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 64.52 +1.02 70 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 74.79 +1.30 80 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 85.08 -0.41 90 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 95.38 -0.41 99 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 104.09 +0.60 93 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 114.06 +0.52 99 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 125.04 +1.43 116 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 134.20 -1.03 113 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 146.88 +3.88 145 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 154.97 +1.57 133 0 0 0
30JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
30JAN26 370.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
30JAN26 380.00 P 0.00 0.00 0.00 0.07 -0.06 32 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.22 -0.10 30 0 6 0
30JAN26 400.00 P 0.70 0.77 0.62 0.59 -0.15 29 206 104 +104
30JAN26 410.00 P 2.18 2.18 1.78 1.56 -0.17 27 219 419 +145
30JAN26 420.00 P 5.51 5.51 3.20 3.66 -0.41 25 203 260 +60
30JAN26 430.00 P 9.60 9.60 8.50 8.10 -0.60 25 2 28 +1
30JAN26 440.00 P 17.72 17.72 16.43 15.70 -0.18 29 27 29 +22
30JAN26 450.00 P 0.00 0.00 0.00 25.04 +1.18 37 0 0 0
30JAN26 460.00 P 0.00 0.00 0.00 34.70 -0.21 44 0 0 0
30JAN26 470.00 P 0.00 0.00 0.00 43.81 -0.99 45 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 54.71 +1.21 60 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 64.52 +1.02 66 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 74.79 +1.30 75 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 85.08 -0.41 85 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 95.38 -0.41 94 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 104.09 +0.60 88 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 114.06 +0.52 94 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 125.04 +1.43 110 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 134.20 -1.03 107 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 160 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 171 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,068 0
26FEB26 330.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.04 -0.05 27 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.08 -0.10 26 0 392 0
26FEB26 360.00 P 0.00 0.00 0.00 0.20 -0.16 26 0 780 0
26FEB26 370.00 P 0.00 0.00 0.00 0.44 -0.25 25 0 1,869 0
26FEB26 380.00 P 1.30 1.30 1.15 0.92 -0.36 25 9 3,157 -1
26FEB26 390.00 P 2.13 2.22 1.82 1.77 -0.36 24 251 9,600 -102
26FEB26 400.00 P 4.00 4.00 3.00 3.08 -0.47 24 469 4,733 +224
26FEB26 410.00 P 6.42 6.42 5.06 5.20 -0.58 23 100 3,562 -15
26FEB26 420.00 P 10.45 10.45 8.05 8.59 -0.28 23 470 2,094 -338
26FEB26 430.00 P 14.00 15.58 14.00 13.43 -0.17 23 20 1,429 -10
26FEB26 440.00 P 22.00 22.00 21.45 19.86 -0.28 24 251 911 -137
26FEB26 450.00 P 27.00 27.00 27.00 27.83 +0.27 26 4 495 +4
26FEB26 460.00 P 0.00 0.00 0.00 36.90 +0.90 29 0 436 0
26FEB26 470.00 P 0.00 0.00 0.00 46.08 +0.99 32 0 260 0
26FEB26 480.00 P 58.00 58.40 57.30 54.71 +0.17 32 14 566 +14
26FEB26 490.00 P 0.00 0.00 0.00 64.52 +0.30 35 0 270 0
26FEB26 500.00 P 0.00 0.00 0.00 74.79 +0.81 40 0 407 0
26FEB26 510.00 P 0.00 0.00 0.00 85.08 -0.41 45 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 95.58 -0.21 50 0 30 0
26FEB26 530.00 P 0.00 0.00 0.00 104.09 +0.60 47 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 114.06 +0.52 50 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 125.04 +1.43 58 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 134.20 -1.03 56 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 331 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 30 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.06 +0.04 30 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.12 +0.08 30 0 1,236 0
30MAR26 320.00 P 0.00 0.00 0.00 0.23 +0.13 29 0 1,016 0
30MAR26 330.00 P 0.00 0.00 0.00 0.42 +0.21 29 0 934 0
30MAR26 340.00 P 0.00 0.00 0.00 0.72 +0.29 28 0 1,568 0
30MAR26 350.00 P 0.00 0.00 0.00 1.19 +0.38 28 0 7,141 0
30MAR26 360.00 P 2.00 2.05 1.74 1.80 +0.38 27 135 8,076 +56
30MAR26 370.00 P 2.94 2.94 2.65 2.76 +0.35 27 279 1,783 +95
30MAR26 380.00 P 4.32 4.32 3.76 4.14 +0.34 26 80 2,267 +50
30MAR26 390.00 P 6.12 6.12 5.31 6.01 +0.18 25 11 2,670 +11
30MAR26 400.00 P 8.65 9.50 7.83 8.49 -0.01 25 107 3,475 +32
30MAR26 410.00 P 13.00 13.00 12.14 11.67 -0.24 24 84 4,861 +35
30MAR26 420.00 P 17.80 17.80 16.00 16.00 -0.16 24 12 3,964 +10
30MAR26 430.00 P 23.45 23.45 23.45 21.20 -0.21 24 1 4,781 0
30MAR26 440.00 P 0.00 0.00 0.00 28.56 +1.49 26 0 1,588 0
30MAR26 450.00 P 0.00 0.00 0.00 35.73 +0.33 26 0 949 0
30MAR26 460.00 P 0.00 0.00 0.00 43.59 +1.60 27 0 677 0
30MAR26 470.00 P 0.00 0.00 0.00 52.16 +0.26 28 0 215 0
30MAR26 480.00 P 0.00 0.00 0.00 60.96 +0.01 29 0 76 0
30MAR26 490.00 P 0.00 0.00 0.00 70.71 +0.49 32 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 79.51 +0.26 32 0 53 0
30MAR26 510.00 P 0.00 0.00 0.00 90.79 +1.22 37 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 98.60 +2.81 34 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 108.35 -0.22 36 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 117.84 -0.02 36 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 129.10 +1.36 43 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 140.74 +3.40 50 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 146.99 -0.27 38 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 156.32 -0.88 35 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
29APR26 310.00 P 0.00 0.00 0.00 0.12 0.00 25 0 8 0
29APR26 320.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 51 0
29APR26 330.00 P 1.35 1.35 1.35 0.48 -0.03 25 1 43 +1
29APR26 340.00 P 1.80 1.80 1.58 0.87 -0.05 25 254 278 +254
29APR26 350.00 P 0.00 0.00 0.00 1.50 -0.07 25 0 136 0
29APR26 360.00 P 3.08 3.10 2.88 2.44 -0.11 25 91 175 +64
29APR26 370.00 P 4.54 4.60 3.97 3.81 -0.15 25 126 472 +46
29APR26 380.00 P 6.35 6.35 6.12 5.70 -0.20 25 80 340 +80
29APR26 390.00 P 8.97 9.10 7.98 7.98 -0.26 25 70 322 +40
29APR26 400.00 P 11.83 12.01 10.46 10.96 -0.30 24 510 1,222 +491
29APR26 410.00 P 15.78 15.78 15.27 14.77 -0.18 24 25 1,019 +5
29APR26 420.00 P 20.72 20.73 19.55 19.55 -0.09 25 93 433 +93
29APR26 430.00 P 25.43 25.43 25.43 25.10 -0.27 25 40 388 +31
29APR26 440.00 P 0.00 0.00 0.00 31.46 -0.29 25 0 138 0
29APR26 450.00 P 0.00 0.00 0.00 39.76 +1.24 27 0 173 0
29APR26 460.00 P 0.00 0.00 0.00 46.04 -0.16 26 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 56.12 +1.11 30 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 63.66 +0.13 29 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 73.90 +1.63 32 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 83.23 +2.09 34 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 92.65 +2.16 36 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 102.32 +2.50 37 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 109.24 -0.01 33 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 118.88 -2.75 34 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 129.10 +1.30 37 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 141.74 +3.58 45 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 151.78 +3.74 47 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 158.26 +0.74 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 305 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29JUN26 255.00 P 0.70 0.70 0.70 0.01 -0.01 24 4 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 0.00 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.29 -0.03 25 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 252 0
29JUN26 310.00 P 0.00 0.00 0.00 0.66 -0.06 25 0 309 0
29JUN26 320.00 P 2.45 2.45 2.45 1.12 -0.08 25 2 553 +2
29JUN26 330.00 P 3.10 3.10 3.10 1.77 -0.11 25 2 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 2.68 -0.16 25 0 1,647 0
29JUN26 350.00 P 4.80 4.80 4.80 3.91 -0.22 25 1 2,763 0
29JUN26 360.00 P 0.00 0.00 0.00 5.52 -0.27 25 0 4,027 0
29JUN26 370.00 P 8.60 8.60 7.44 7.53 -0.34 25 30 1,779 +30
29JUN26 380.00 P 9.90 9.90 9.90 9.82 -0.39 25 2 1,992 0
29JUN26 390.00 P 13.16 13.20 13.16 12.76 -0.26 25 51 1,189 +1
29JUN26 400.00 P 17.00 17.18 17.00 15.96 -0.48 25 18 1,893 +18
29JUN26 410.00 P 21.00 21.00 21.00 19.99 -0.31 25 5 284 +5
29JUN26 420.00 P 26.26 26.38 25.63 24.82 -0.19 25 90 1,384 +90
29JUN26 430.00 P 0.00 0.00 0.00 30.70 -0.19 25 0 1,111 0
29JUN26 440.00 P 0.00 0.00 0.00 36.96 -0.13 26 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 43.47 -0.01 26 0 455 0
29JUN26 460.00 P 0.00 0.00 0.00 49.04 -1.91 25 0 862 0
29JUN26 470.00 P 0.00 0.00 0.00 59.82 +1.00 28 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 64.14 -2.86 25 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 75.68 0.00 29 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 84.44 +0.69 29 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 94.44 +0.51 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 102.37 +0.34 31 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 111.35 +0.27 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 122.74 +1.11 35 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 129.68 -0.35 32 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 141.74 +2.32 37 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 152.09 +3.37 39 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 162.02 +4.50 41 0 0 0
29SEP26 290.00 P 3.00 3.00 3.00 1.29 -0.03 27 5 118 +5
29SEP26 295.00 P 0.00 0.00 0.00 1.55 -0.05 27 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 1.90 -0.05 27 0 291 0
29SEP26 310.00 P 0.00 0.00 0.00 2.69 -0.07 27 0 196 0
29SEP26 320.00 P 0.00 0.00 0.00 3.72 -0.07 27 0 928 0
29SEP26 330.00 P 6.78 6.78 6.78 5.08 -0.09 27 65 619 +65
29SEP26 340.00 P 0.00 0.00 0.00 6.69 -0.13 27 0 877 0
29SEP26 350.00 P 0.00 0.00 0.00 8.64 -0.13 27 0 804 0
29SEP26 360.00 P 0.00 0.00 0.00 11.06 -0.17 27 0 1,491 0
29SEP26 370.00 P 0.00 0.00 0.00 13.75 -0.20 27 0 2,494 0
29SEP26 380.00 P 0.00 0.00 0.00 16.66 -0.54 27 0 778 0
29SEP26 390.00 P 0.00 0.00 0.00 20.40 -0.32 27 0 1,589 0
29SEP26 400.00 P 25.15 25.15 23.89 24.12 -0.63 27 3 344 -1
29SEP26 410.00 P 30.20 30.20 30.20 28.10 -1.21 26 3 927 -3
29SEP26 420.00 P 0.00 0.00 0.00 34.03 -0.37 27 0 298 0
29SEP26 430.00 P 0.00 0.00 0.00 39.69 -0.30 27 0 179 0
29SEP26 440.00 P 0.00 0.00 0.00 45.43 -0.33 28 0 1,713 0
29SEP26 450.00 P 0.00 0.00 0.00 52.33 -0.33 28 0 298 0
29SEP26 460.00 P 0.00 0.00 0.00 59.40 -0.32 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 66.91 -0.13 29 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 74.29 -0.40 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 82.88 +2.42 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 90.45 +0.07 30 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 99.03 +0.23 31 0 455 0
29SEP26 520.00 P 0.00 0.00 0.00 107.72 +3.55 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 117.76 +1.75 33 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 125.22 -1.93 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 136.19 +2.42 35 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 143.43 -0.92 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 152.87 +1.02 34 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 162.02 -0.13 34 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 2.53 -0.13 27 0 90 0
30DEC26 295.00 P 0.00 0.00 0.00 2.98 -0.18 27 0 82 0
30DEC26 300.00 P 0.00 0.00 0.00 3.50 -0.18 27 0 130 0
30DEC26 310.00 P 0.00 0.00 0.00 4.62 -0.24 27 0 126 0
30DEC26 320.00 P 0.00 0.00 0.00 6.06 -0.25 27 0 195 0
30DEC26 330.00 P 0.00 0.00 0.00 7.79 -0.32 27 0 239 0
30DEC26 340.00 P 11.20 11.20 11.20 9.75 -0.33 27 1 63 0
30DEC26 350.00 P 13.80 13.80 13.40 12.20 -0.39 27 2 494 +2
30DEC26 360.00 P 0.00 0.00 0.00 14.79 -0.39 27 0 359 0
30DEC26 370.00 P 18.26 18.26 18.26 18.02 -0.47 27 2 631 +2
30DEC26 380.00 P 0.00 0.00 0.00 21.34 -0.54 27 0 187 0
30DEC26 390.00 P 0.00 0.00 0.00 25.36 -0.24 27 0 308 0
30DEC26 400.00 P 30.00 30.12 30.00 29.45 +0.16 27 11 360 +11
30DEC26 410.00 P 0.00 0.00 0.00 34.27 -0.23 27 0 162 0
30DEC26 420.00 P 0.00 0.00 0.00 39.18 -0.63 27 0 6 0
30DEC26 430.00 P 0.00 0.00 0.00 44.74 -0.63 27 0 497 0
30DEC26 440.00 P 0.00 0.00 0.00 50.48 -0.67 27 0 365 0
30DEC26 450.00 P 0.00 0.00 0.00 57.09 -0.67 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 64.05 -0.65 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 71.16 -0.63 29 0 5 0
30DEC26 480.00 P 0.00 0.00 0.00 78.86 -0.43 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 86.65 +0.11 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 94.66 +0.13 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 102.73 -0.16 30 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 111.56 +0.28 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 120.19 +0.29 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 128.16 -0.17 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 137.73 +3.07 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 147.37 +3.02 33 0 0 0
TOTAL PUT 6,417 183,644 +1,941
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.88
29JAN26 18.00 C 0.00 0.00 0.00 9.89 +0.50 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.39 +0.51 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.89 +0.51 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.39 +0.50 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.10 +0.71 161 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.88 +0.50 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.88 +0.48 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.88 +0.48 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.89 +0.49 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.94 +0.53 46 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.90 +0.45 20 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.02 +0.34 26 0 191 0
29JAN26 28.00 C 0.38 0.39 0.38 0.39 +0.16 26 30 102 +6
29JAN26 29.00 C 0.00 0.00 0.00 0.09 +0.04 25 0 179 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.93 +0.52 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.43 +0.53 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.10 +0.53 72 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.94 +0.45 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.95 +0.52 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.97 +0.51 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.94 +0.46 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.06 +0.49 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.15 +0.41 24 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.37 +0.34 23 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.76 +0.19 22 0 42 0
26FEB26 29.00 C 0.00 0.00 0.00 0.37 +0.09 21 0 159 0
26FEB26 30.00 C 0.00 0.00 0.00 0.17 +0.05 22 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.70 +0.76 91 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.15 +0.71 82 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.75 +0.82 86 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.09 +0.66 68 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.70 +0.78 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.99 +0.55 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.72 +0.75 68 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.23 +0.77 65 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.50 +0.51 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.21 +0.64 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.03 +0.53 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.06 +0.53 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.18 +0.59 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.96 +0.29 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.29 +0.47 27 0 18 0
30MAR26 26.00 C 2.48 2.48 2.48 2.46 +0.41 25 1 27 +1
30MAR26 27.00 C 0.00 0.00 0.00 1.73 +0.32 24 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 1.15 +0.25 23 0 54 0
30MAR26 29.00 C 0.00 0.00 0.00 0.72 +0.17 23 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.43 +0.11 23 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 0.25 +0.07 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.23 +0.68 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.79 +0.74 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.28 +0.71 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.03 +0.46 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.26 +0.61 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.28 +0.59 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.09 +0.25 15 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.29 +0.25 21 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.68 +0.41 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.97 +0.32 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.43 +0.29 23 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 0.96 +0.20 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.64 +0.14 23 0 39 0
29APR26 31.00 C 0.38 0.40 0.38 0.41 +0.10 23 33 138 +33
29APR26 32.00 C 0.00 0.00 0.00 0.27 +0.07 23 0 45 0
29APR26 33.00 C 0.00 0.00 0.00 0.17 +0.05 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.15 +0.60 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.75 +0.69 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.09 +0.51 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.70 +0.63 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.09 +0.49 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.72 +0.66 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.23 +0.62 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.79 +0.66 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.28 +0.63 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.18 +0.50 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.26 +0.50 30 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.31 +0.46 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.42 +0.46 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.61 +0.45 25 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.86 +0.39 24 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 2.18 +0.30 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.60 +0.23 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.15 +0.19 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.84 +0.17 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.62 +0.16 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.43 +0.10 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.28 +0.07 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 +0.05 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 +0.04 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.70 +0.63 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.09 +0.49 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.72 +0.64 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.23 +0.62 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.79 +0.66 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.28 +0.63 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.22 +0.46 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.31 +0.52 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.52 +0.60 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.70 +0.60 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.95 +0.58 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.28 +0.50 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.54 +0.27 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.08 +0.24 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.68 +0.21 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.35 +0.18 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.07 +0.14 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.84 +0.11 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.66 +0.10 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.52 +0.09 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 +0.06 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 +0.06 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.23 +0.62 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.79 +0.66 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.28 +0.63 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.22 +0.46 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.31 +0.52 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.52 +0.53 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.70 +0.34 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.95 +0.23 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.45 +0.30 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.83 +0.26 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.38 +0.24 23 0 0 0
30DEC26 29.00 C 1.78 1.78 1.78 1.99 +0.21 23 10 10 +10
30DEC26 30.00 C 0.00 0.00 0.00 1.64 +0.17 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.35 +0.15 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.11 +0.14 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.90 +0.11 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 +0.09 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.08 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 +0.06 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 +0.06 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 +0.04 23 0 0 0
TOTAL CALL 74 2,446 +50
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 256 0
29JAN26 27.00 P 0.27 0.27 0.16 0.13 -0.18 27 53 255 +13
29JAN26 28.00 P 0.79 0.79 0.79 0.50 -0.33 26 7 44 +7
29JAN26 29.00 P 0.00 0.00 0.00 1.21 -0.49 27 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.17 -0.52 36 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.16 -0.50 46 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.14 -0.52 51 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.14 -0.51 60 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.14 -0.51 69 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.14 -0.52 77 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.14 -0.54 85 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.14 -0.54 92 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.12 -0.56 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 -0.05 22 0 95 0
26FEB26 26.00 P 0.31 0.31 0.31 0.15 -0.13 22 20 103 +20
26FEB26 27.00 P 0.00 0.00 0.00 0.40 -0.21 22 0 56 0
26FEB26 28.00 P 0.00 0.00 0.00 0.82 -0.31 22 0 59 0
26FEB26 29.00 P 0.00 0.00 0.00 1.45 -0.40 22 0 10 0
26FEB26 30.00 P 0.00 0.00 0.00 2.22 -0.51 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.18 -0.48 25 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.14 -0.53 27 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.21 -0.44 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.14 -0.53 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.14 -0.52 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.14 -0.54 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.14 -0.54 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.14 -0.54 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 33 0
30MAR26 25.00 P 0.34 0.34 0.34 0.18 -0.08 23 15 116 +15
30MAR26 26.00 P 0.00 0.00 0.00 0.38 -0.13 23 0 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.70 -0.20 24 0 64 0
30MAR26 28.00 P 0.00 0.00 0.00 1.13 -0.28 23 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 1.71 -0.35 23 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.46 -0.36 24 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.26 -0.49 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.15 -0.55 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.21 -0.47 30 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.14 -0.53 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.14 -0.55 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.14 -0.54 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.14 -0.54 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.14 -0.54 41 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.15 -0.05 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.30 -0.09 23 0 62 0
29APR26 26.00 P 0.00 0.00 0.00 0.54 -0.14 23 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.89 -0.20 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.30 -0.28 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.88 -0.32 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.56 -0.39 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.33 -0.47 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.23 -0.51 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.21 -0.49 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.14 -0.53 25 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.14 -0.55 28 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.36 -0.32 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.14 -0.54 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 -0.06 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 -0.09 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.69 -0.13 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.05 -0.18 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.50 -0.19 24 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.00 -0.24 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.59 -0.34 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.29 -0.36 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.05 -0.40 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.91 -0.42 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.77 -0.47 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.73 -0.43 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.66 -0.45 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.61 -0.51 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.57 -0.53 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.56 -0.51 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.05 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.07 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.11 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 -0.14 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.14 -0.17 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.54 -0.21 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.02 -0.24 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.57 -0.28 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.20 -0.30 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.80 -0.42 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.54 -0.46 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.34 -0.49 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.27 -0.43 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.16 -0.44 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.99 -0.54 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.01 -0.47 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.97 -0.48 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.94 -0.49 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 -0.06 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.08 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 -0.11 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 -0.14 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 -0.18 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.72 -0.21 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.20 -0.25 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.75 -0.27 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.36 -0.31 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.04 -0.34 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.76 -0.38 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.55 -0.39 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.37 -0.42 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.24 -0.44 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.14 -0.45 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.06 -0.47 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.01 -0.47 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.97 -0.49 30 0 0 0
TOTAL PUT 95 2,460 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 128.20
23JAN26 95.00 C 0.00 0.00 0.00 33.54 +0.12 234 0 77 0
23JAN26 97.50 C 0.00 0.00 0.00 31.69 +0.79 277 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 29.12 +0.69 252 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 26.55 +0.62 228 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 23.98 -0.15 204 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 21.42 +0.48 181 0 150 0
23JAN26 110.00 C 0.00 0.00 0.00 18.85 -0.14 158 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 16.29 -0.14 137 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 13.73 +0.27 116 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 11.18 -0.14 96 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 8.64 +0.12 76 0 0 0
23JAN26 122.50 C 6.10 6.10 6.10 6.12 +0.02 58 2 2 -2
23JAN26 125.00 C 0.00 0.00 0.00 3.67 -0.19 41 0 10 0
23JAN26 127.50 C 1.79 1.94 1.50 1.44 -0.46 27 23 73 -5
23JAN26 130.00 C 0.51 0.65 0.40 0.44 -0.32 29 493 484 +82
23JAN26 132.50 C 0.14 0.14 0.14 0.11 -0.17 31 71 234 +20
23JAN26 135.00 C 0.02 0.03 0.02 0.03 -0.06 35 20 108 +20
23JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 165 0
23JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 58.58 +0.13 215 0 49 0
29JAN26 72.50 C 0.00 0.00 0.00 56.06 +0.11 202 0 80 0
29JAN26 75.00 C 0.00 0.00 0.00 53.25 -0.20 109 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 50.75 -1.32 90 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 48.62 +0.16 176 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 46.38 +0.42 184 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 43.40 -0.06 134 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 40.91 -0.05 127 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 38.82 +0.35 150 0 406 0
29JAN26 92.50 C 0.00 0.00 0.00 36.14 -0.36 129 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 33.68 +0.26 123 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 31.69 +0.72 137 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 29.12 +0.64 124 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 26.55 +0.62 112 0 402 0
29JAN26 105.00 C 0.00 0.00 0.00 24.00 -0.13 101 0 4,378 0
29JAN26 107.50 C 21.31 21.31 21.31 21.44 +0.44 89 1 860 0
29JAN26 110.00 C 18.70 18.70 18.70 18.85 -0.22 77 5 1,318 -5
29JAN26 112.50 C 0.00 0.00 0.00 16.29 -0.23 67 0 710 0
29JAN26 115.00 C 0.00 0.00 0.00 13.82 +0.18 59 0 2,699 0
29JAN26 117.50 C 12.00 12.00 12.00 11.31 -0.01 50 6 7,572 -5
29JAN26 120.00 C 0.00 0.00 0.00 8.64 +0.10 36 0 2,844 0
29JAN26 122.50 C 6.30 6.30 6.30 6.49 -0.04 35 1 1,782 -1
29JAN26 125.00 C 4.07 4.07 4.07 4.27 -0.27 30 2 4,861 -2
29JAN26 127.50 C 2.39 2.45 2.20 2.34 -0.30 25 25 2,583 -1
29JAN26 130.00 C 1.20 1.30 1.05 1.23 -0.20 25 367 3,177 -191
29JAN26 132.50 C 0.53 0.66 0.53 0.63 -0.13 27 156 1,176 -32
29JAN26 135.00 C 0.26 0.26 0.21 0.32 -0.06 28 151 785 +27
29JAN26 137.50 C 0.12 0.12 0.12 0.16 -0.02 30 10 1,004 0
29JAN26 140.00 C 0.08 0.08 0.08 0.08 0.00 31 20 1,092 +20
29JAN26 142.50 C 0.04 0.04 0.04 0.05 +0.01 34 6 752 +6
29JAN26 145.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1,043 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30JAN26 97.50 C 0.00 0.00 0.00 31.69 +0.71 129 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 29.12 +0.63 117 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 26.55 +0.55 105 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 24.01 -0.12 95 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 21.45 +0.45 84 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 18.90 -0.17 74 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 16.37 -0.15 65 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 13.85 +0.21 56 0 0 0
30JAN26 117.50 C 0.00 0.00 0.00 11.36 +0.01 48 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 8.91 +0.05 41 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 6.56 +0.03 35 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 4.41 -0.13 30 0 0 0
30JAN26 127.50 C 2.60 2.60 2.55 2.51 -0.24 26 97 97 +97
30JAN26 130.00 C 1.51 1.51 1.16 1.35 -0.16 25 259 210 +154
30JAN26 132.50 C 0.74 0.75 0.64 0.72 -0.04 27 74 88 +74
30JAN26 135.00 C 0.30 0.30 0.30 0.37 -0.01 28 9 39 +9
30JAN26 137.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 5 0
30JAN26 142.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 53.72 +0.12 90 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 52.46 +0.39 119 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 48.74 +0.15 80 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 46.38 +0.29 81 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 43.70 +0.07 69 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 41.28 +0.12 68 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 39.10 +0.56 73 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 36.26 -0.24 58 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 33.75 -0.07 53 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 31.69 +0.44 60 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 29.47 +0.67 61 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 26.55 +0.40 49 0 46 0
26FEB26 105.00 C 0.00 0.00 0.00 24.39 +0.26 50 0 737 0
26FEB26 107.50 C 0.00 0.00 0.00 21.85 +0.26 45 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 19.08 -0.14 36 0 1,108 0
26FEB26 112.50 C 0.00 0.00 0.00 17.12 +0.08 39 0 1,302 0
26FEB26 115.00 C 0.00 0.00 0.00 14.57 +0.76 34 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 12.51 +0.84 34 0 535 0
26FEB26 120.00 C 0.00 0.00 0.00 10.31 +0.10 31 0 655 0
26FEB26 122.50 C 9.00 9.00 8.63 8.05 -0.12 27 5 885 -1
26FEB26 125.00 C 6.15 6.28 6.15 6.28 -0.11 26 6 796 0
26FEB26 127.50 C 4.62 4.98 4.62 4.73 -0.03 26 8 997 +4
26FEB26 130.00 C 3.48 3.65 3.36 3.51 -0.02 25 52 952 +51
26FEB26 132.50 C 2.36 2.65 2.36 2.52 -0.02 25 67 766 +14
26FEB26 135.00 C 1.69 1.93 1.62 1.76 -0.14 25 199 1,371 +62
26FEB26 137.50 C 1.26 1.36 1.23 1.20 -0.22 25 40 621 +14
26FEB26 140.00 C 0.85 0.98 0.85 0.79 -0.27 25 12 1,055 +6
26FEB26 142.50 C 0.67 0.67 0.67 0.50 -0.29 25 50 221 +13
26FEB26 145.00 C 0.49 0.49 0.48 0.31 -0.28 25 80 516 +80
26FEB26 147.50 C 0.36 0.36 0.36 0.19 -0.25 25 8 75 +8
26FEB26 150.00 C 0.00 0.00 0.00 0.11 -0.23 25 0 26 0
26FEB26 152.50 C 0.23 0.26 0.23 0.07 -0.19 25 188 750 +188
26FEB26 155.00 C 0.00 0.00 0.00 0.04 -0.16 25 0 552 0
26FEB26 157.50 C 0.00 0.00 0.00 0.02 -0.13 25 0 6 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.11 25 0 260 0
30MAR26 47.00 C 0.00 0.00 0.00 82.18 +0.59 158 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 80.49 -0.17 117 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 79.37 -0.20 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 78.37 -1.04 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 76.01 -1.25 108 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 73.48 -0.12 98 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 70.90 -0.21 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 68.49 -0.58 88 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 65.92 -0.21 61 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 63.43 -0.66 60 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 61.06 -0.08 79 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 58.58 -0.09 76 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 56.06 -0.10 70 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 53.72 +0.05 74 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 52.46 +0.39 98 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 48.85 +0.18 70 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 46.38 +0.11 67 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 44.30 +0.59 72 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 41.31 +0.10 57 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 39.10 +0.38 60 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 36.26 -1.06 48 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 34.01 +0.19 51 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 31.69 +0.43 50 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 29.47 +0.47 50 0 4,175 0
30MAR26 102.50 C 0.00 0.00 0.00 26.67 +0.10 42 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 24.39 -0.19 42 0 2,821 0
30MAR26 107.50 C 0.00 0.00 0.00 21.89 +0.09 38 0 2,889 0
30MAR26 110.00 C 19.55 19.55 19.55 19.45 +0.23 35 1 6,463 -1
30MAR26 112.50 C 0.00 0.00 0.00 17.12 -0.11 33 0 5,962 0
30MAR26 115.00 C 0.00 0.00 0.00 14.77 +0.05 30 0 2,957 0
30MAR26 117.50 C 12.67 12.67 12.67 12.58 +0.60 29 50 2,422 0
30MAR26 120.00 C 0.00 0.00 0.00 10.52 +0.16 27 0 9,055 0
30MAR26 122.50 C 0.00 0.00 0.00 8.61 -0.11 26 0 1,613 0
30MAR26 125.00 C 6.85 7.15 6.85 6.90 -0.02 26 60 2,048 0
30MAR26 127.50 C 5.82 5.82 5.82 5.39 -0.11 25 2 1,930 0
30MAR26 130.00 C 4.23 4.46 4.03 4.09 -0.15 24 649 4,046 +561
30MAR26 132.50 C 3.25 3.28 3.25 3.23 -0.06 25 21 509 +2
30MAR26 135.00 C 0.00 0.00 0.00 2.53 -0.01 25 0 1,365 0
30MAR26 137.50 C 1.99 1.99 1.94 1.93 0.00 25 33 528 +3
30MAR26 140.00 C 1.47 1.57 1.47 1.49 +0.03 26 6 767 +5
30MAR26 142.50 C 1.14 1.25 1.14 1.18 +0.07 26 9 677 -5
30MAR26 145.00 C 0.87 0.90 0.87 0.93 +0.09 27 6 953 +6
30MAR26 147.50 C 0.00 0.00 0.00 0.75 +0.12 27 0 113 0
30MAR26 150.00 C 0.60 0.60 0.60 0.60 +0.12 28 12 6,066 +12
30MAR26 152.50 C 0.50 0.50 0.45 0.48 +0.12 29 106 837 +97
30MAR26 155.00 C 0.42 0.42 0.42 0.42 +0.15 30 90 180 -1
30MAR26 157.50 C 0.33 0.33 0.33 0.34 +0.13 30 50 210 +50
30MAR26 160.00 C 0.00 0.00 0.00 0.28 +0.13 31 0 80 0
29APR26 92.50 C 0.00 0.00 0.00 37.10 -0.22 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.01 +0.11 45 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 31.99 +0.73 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.47 +0.23 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 26.91 +0.34 40 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.39 -0.22 37 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 21.89 +0.09 34 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 19.52 +0.30 32 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 17.12 -0.11 29 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 14.95 -0.20 28 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 12.84 -0.13 27 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 10.60 -0.48 25 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 9.08 +0.35 25 0 5 0
29APR26 125.00 C 7.80 7.80 7.80 7.46 -0.13 25 5 113 +5
29APR26 127.50 C 0.00 0.00 0.00 6.04 -0.18 24 0 136 0
29APR26 130.00 C 0.00 0.00 0.00 4.80 -0.22 24 0 119 0
29APR26 132.50 C 3.90 4.02 3.90 3.83 -0.22 24 3 1,015 +3
29APR26 135.00 C 0.00 0.00 0.00 3.02 -0.17 23 0 922 0
29APR26 137.50 C 2.48 2.53 2.48 2.37 -0.27 23 2 495 +2
29APR26 140.00 C 0.00 0.00 0.00 1.85 -0.32 23 0 158 0
29APR26 142.50 C 1.59 1.63 1.59 1.42 -0.38 23 2 37 +2
29APR26 145.00 C 1.36 1.36 1.36 1.07 -0.42 23 5 124 0
29APR26 147.50 C 1.05 1.05 1.05 0.82 -0.42 23 1 16 +1
29APR26 150.00 C 0.95 0.95 0.95 0.62 -0.42 23 4 533 0
29APR26 152.50 C 0.00 0.00 0.00 0.48 -0.38 24 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 0.42 -0.30 24 0 2 0
29APR26 157.50 C 0.00 0.00 0.00 0.34 -0.29 25 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.28 -0.26 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 69.67 +0.60 94 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 66.33 -0.46 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 63.63 -0.46 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 61.41 +0.27 70 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.71 +0.04 62 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 56.20 +0.04 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.72 +0.05 55 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 52.46 +0.39 69 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 48.85 +0.18 52 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 46.38 +0.11 49 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 44.30 -0.22 52 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 42.07 +0.86 51 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 39.10 +0.38 44 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 37.10 -0.22 46 0 137 0
29JUN26 95.00 C 33.95 33.95 33.95 34.01 +0.11 37 1 205 +1
29JUN26 97.50 C 0.00 0.00 0.00 31.99 +0.67 39 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 29.48 +0.24 36 0 845 0
29JUN26 102.50 C 0.00 0.00 0.00 26.91 +0.09 33 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 24.39 -0.22 30 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 21.89 +0.09 27 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 19.52 -0.45 26 0 4,991 0
29JUN26 112.50 C 0.00 0.00 0.00 17.74 +0.51 27 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 15.71 -0.18 26 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 13.81 +0.66 25 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 12.05 +0.16 25 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 10.19 +0.18 24 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 8.87 +0.04 24 0 6,250 0
29JUN26 127.50 C 0.00 0.00 0.00 7.46 -0.09 23 0 260 0
29JUN26 130.00 C 0.00 0.00 0.00 6.37 -0.01 23 0 2,156 0
29JUN26 132.50 C 0.00 0.00 0.00 5.39 +0.02 23 0 56 0
29JUN26 135.00 C 4.68 4.68 4.68 4.56 0.00 23 2 93 0
29JUN26 137.50 C 0.00 0.00 0.00 3.91 +0.01 23 0 94 0
29JUN26 140.00 C 0.00 0.00 0.00 3.30 +0.05 23 0 189 0
29JUN26 142.50 C 2.72 2.72 2.72 2.74 +0.01 23 1 56 +1
29JUN26 145.00 C 0.00 0.00 0.00 2.26 -0.06 23 0 12 0
29JUN26 147.50 C 0.00 0.00 0.00 1.85 -0.11 23 0 706 0
29JUN26 150.00 C 0.00 0.00 0.00 1.50 -0.11 23 0 120 0
29JUN26 152.50 C 0.00 0.00 0.00 1.22 -0.10 23 0 260 0
29JUN26 155.00 C 0.00 0.00 0.00 0.97 -0.11 23 0 63 0
29JUN26 157.50 C 0.00 0.00 0.00 0.79 -0.08 23 0 30 0
29JUN26 160.00 C 0.95 0.95 0.95 0.59 -0.11 23 1 42 +1
29SEP26 70.00 C 0.00 0.00 0.00 58.71 -0.39 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.20 +0.04 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.72 +0.05 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.46 +0.39 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.85 +0.18 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.38 +0.11 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.30 -0.22 41 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 42.07 +0.75 41 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 39.10 +0.38 35 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 37.10 -0.22 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.01 -0.35 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.99 +0.58 30 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 29.48 +0.09 28 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 26.91 -0.69 25 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 24.93 -0.35 26 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 22.76 +0.29 25 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 20.75 +0.74 25 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 18.02 -0.19 21 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 16.55 +0.03 22 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 14.76 -0.18 22 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 13.51 -0.06 23 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 11.81 -0.32 22 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 10.77 +0.02 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 9.51 -0.06 22 0 40 0
29SEP26 130.00 C 0.00 0.00 0.00 8.43 -0.01 22 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 7.51 -0.10 22 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 6.65 -0.15 23 0 291 0
29SEP26 137.50 C 5.68 5.68 5.68 5.93 -0.20 23 2 81 0
29SEP26 140.00 C 0.00 0.00 0.00 5.23 -0.27 23 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 4.64 -0.29 23 0 39 0
29SEP26 145.00 C 3.86 3.86 3.86 4.10 -0.35 23 1 100 +1
29SEP26 147.50 C 0.00 0.00 0.00 3.60 -0.38 23 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 3.20 -0.40 23 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.80 -0.45 24 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.48 -0.43 24 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 2.24 -0.40 24 0 50 0
29SEP26 160.00 C 0.00 0.00 0.00 1.98 -0.50 24 0 97 0
30DEC26 80.00 C 0.00 0.00 0.00 48.85 -0.92 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.38 +0.11 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.30 -0.22 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.07 +0.75 33 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 39.10 -0.88 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.10 -0.22 29 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 35.12 +0.76 29 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 31.99 +0.07 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.71 -0.06 27 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 27.57 -1.07 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 26.34 +1.06 25 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 23.93 -0.31 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.91 +0.41 23 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 19.81 -0.03 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.19 -0.02 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.68 -0.04 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.20 -0.23 22 0 26 0
30DEC26 122.50 C 0.00 0.00 0.00 14.39 +0.47 23 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 12.53 -0.07 22 1 37 +1
30DEC26 127.50 C 0.00 0.00 0.00 11.37 -0.08 22 0 1 0
30DEC26 130.00 C 10.00 10.00 10.00 10.23 -0.09 22 1 54 0
30DEC26 132.50 C 0.00 0.00 0.00 9.20 -0.09 22 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 8.34 -0.04 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 7.52 +0.03 22 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.84 +0.09 22 0 62 0
30DEC26 142.50 C 0.00 0.00 0.00 6.16 +0.15 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.58 +0.20 23 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.05 +0.26 23 0 23 0
30DEC26 150.00 C 0.00 0.00 0.00 4.53 +0.27 23 0 81 0
30DEC26 152.50 C 0.00 0.00 0.00 4.11 +0.28 23 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.72 +0.18 23 0 67 0
30DEC26 157.50 C 0.00 0.00 0.00 3.38 +0.26 23 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.01 +0.24 23 0 84 0
TOTAL CALL 3,640 168,993 +1,451
23JAN26 95.00 P 0.00 0.00 0.00 0.03 +0.02 165 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 0.04 +0.03 157 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 0.05 +0.04 148 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 0.06 +0.05 139 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.07 +0.06 128 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 0.08 +0.07 117 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 0.09 +0.08 106 0 155 0
23JAN26 112.50 P 0.00 0.00 0.00 0.10 +0.08 94 0 200 0
23JAN26 115.00 P 0.00 0.00 0.00 0.11 +0.07 82 0 279 0
23JAN26 117.50 P 0.00 0.00 0.00 0.13 +0.07 71 0 516 0
23JAN26 120.00 P 0.03 0.04 0.03 0.16 +0.06 59 117 461 0
23JAN26 122.50 P 0.10 0.11 0.09 0.22 +0.02 48 102 362 +41
23JAN26 125.00 P 0.28 0.28 0.20 0.34 -0.07 37 65 753 +15
23JAN26 127.50 P 0.70 0.93 0.50 0.66 -0.24 25 88 266 +66
23JAN26 130.00 P 0.00 0.00 0.00 2.15 -0.13 26 0 90 0
23JAN26 132.50 P 0.00 0.00 0.00 4.39 +0.16 31 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 6.81 -0.06 32 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 9.30 +0.19 0 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 11.80 +0.20 0 0 0 0
23JAN26 142.50 P 0.00 0.00 0.00 14.30 +0.17 0 0 0 0
23JAN26 145.00 P 0.00 0.00 0.00 16.80 +0.20 0 0 0 0
23JAN26 147.50 P 0.00 0.00 0.00 19.30 -0.37 0 0 0 0
23JAN26 150.00 P 0.00 0.00 0.00 21.80 +0.11 0 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 24.30 +0.20 0 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 26.80 +0.20 0 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 29.30 +0.20 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 133 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 118 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,993 0
29JAN26 92.50 P 0.01 0.01 0.01 0.01 0.00 79 5 1,664 -4
29JAN26 95.00 P 0.00 0.00 0.00 0.03 +0.02 82 0 1,586 0
29JAN26 97.50 P 0.00 0.00 0.00 0.04 +0.03 78 0 3,585 0
29JAN26 100.00 P 0.01 0.02 0.01 0.05 +0.04 74 40 4,257 -9
29JAN26 102.50 P 0.00 0.00 0.00 0.06 +0.05 69 0 2,364 0
29JAN26 105.00 P 0.00 0.00 0.00 0.07 +0.06 64 0 3,241 0
29JAN26 107.50 P 0.00 0.00 0.00 0.08 +0.06 59 0 3,733 0
29JAN26 110.00 P 0.07 0.07 0.06 0.09 +0.05 53 219 2,885 +50
29JAN26 112.50 P 0.09 0.09 0.09 0.10 +0.04 47 20 1,820 -20
29JAN26 115.00 P 0.11 0.11 0.11 0.13 +0.03 42 12 3,383 -12
29JAN26 117.50 P 0.00 0.00 0.00 0.20 +0.03 39 0 1,288 0
29JAN26 120.00 P 0.28 0.28 0.20 0.32 +0.02 35 1,276 3,382 +899
29JAN26 122.50 P 0.44 0.46 0.32 0.51 +0.01 31 1,008 2,844 +729
29JAN26 125.00 P 0.87 0.87 0.61 0.84 -0.04 27 473 3,937 +99
29JAN26 127.50 P 1.49 1.49 1.25 1.45 -0.10 23 188 1,035 +22
29JAN26 130.00 P 2.53 2.57 2.53 2.89 -0.02 24 2 669 0
29JAN26 132.50 P 0.00 0.00 0.00 4.73 +0.01 24 0 74 0
29JAN26 135.00 P 0.00 0.00 0.00 6.85 -0.02 21 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 9.41 +0.20 30 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 11.84 -0.14 32 0 0 -30
29JAN26 142.50 P 0.00 0.00 0.00 14.31 +0.18 33 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 16.80 +0.12 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 19.30 -0.37 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 21.80 -0.45 0 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 24.66 -0.16 76 0 110 0
29JAN26 155.00 P 0.00 0.00 0.00 26.80 +0.20 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 29.30 +0.13 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 31.80 -0.75 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 0.05 +0.04 70 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.06 +0.05 65 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.07 +0.05 60 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.08 +0.05 55 0 0 0
30JAN26 110.00 P 0.05 0.05 0.05 0.09 +0.03 50 70 159 +70
30JAN26 112.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 26 0
30JAN26 115.00 P 0.15 0.15 0.15 0.16 +0.03 41 10 68 +10
30JAN26 117.50 P 0.21 0.21 0.20 0.24 +0.01 38 35 40 +12
30JAN26 120.00 P 0.32 0.32 0.25 0.37 +0.02 35 6 58 +6
30JAN26 122.50 P 0.50 0.52 0.48 0.59 0.00 31 21 22 +18
30JAN26 125.00 P 0.89 0.89 0.82 0.96 -0.02 28 121 122 +13
30JAN26 127.50 P 1.63 1.63 1.39 1.61 -0.04 24 121 100 +30
30JAN26 130.00 P 0.00 0.00 0.00 3.01 +0.03 25 0 28 0
30JAN26 132.50 P 0.00 0.00 0.00 4.82 +0.10 25 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 7.11 +0.24 28 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 9.43 +0.22 29 0 0 0
30JAN26 140.00 P 0.00 0.00 0.00 11.84 -0.14 30 0 0 0
30JAN26 142.50 P 0.00 0.00 0.00 14.31 +0.18 32 0 0 0
30JAN26 145.00 P 0.00 0.00 0.00 16.80 +0.12 0 0 0 0
30JAN26 147.50 P 0.00 0.00 0.00 19.30 -0.37 0 0 0 0
30JAN26 150.00 P 0.00 0.00 0.00 21.80 -0.45 0 0 0 0
30JAN26 152.50 P 0.00 0.00 0.00 24.66 -0.16 72 0 0 0
30JAN26 155.00 P 0.00 0.00 0.00 26.80 +0.11 0 0 0 0
30JAN26 157.50 P 0.00 0.00 0.00 29.30 +0.13 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 316 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 668 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 545 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 1,144 0
26FEB26 92.50 P 0.00 0.00 0.00 0.05 +0.04 44 0 869 0
26FEB26 95.00 P 0.00 0.00 0.00 0.06 +0.05 42 0 1,097 0
26FEB26 97.50 P 0.00 0.00 0.00 0.09 +0.08 41 0 476 0
26FEB26 100.00 P 0.18 0.18 0.18 0.12 +0.10 40 43 1,337 +23
26FEB26 102.50 P 0.26 0.26 0.26 0.17 +0.13 38 5 772 0
26FEB26 105.00 P 0.00 0.00 0.00 0.24 +0.18 37 0 1,177 0
26FEB26 107.50 P 0.00 0.00 0.00 0.33 +0.22 36 0 697 0
26FEB26 110.00 P 0.48 0.48 0.45 0.44 +0.25 34 68 1,221 +54
26FEB26 112.50 P 0.61 0.62 0.57 0.60 +0.28 33 96 792 +8
26FEB26 115.00 P 0.78 0.78 0.70 0.79 +0.27 31 49 2,139 +49
26FEB26 117.50 P 1.00 1.01 0.93 1.08 +0.27 30 9 908 +8
26FEB26 120.00 P 1.43 1.43 1.30 1.46 +0.23 28 112 2,813 +71
26FEB26 122.50 P 1.80 1.80 1.74 1.96 +0.13 27 175 1,047 +90
26FEB26 125.00 P 2.47 2.47 2.30 2.61 +0.07 26 84 565 +60
26FEB26 127.50 P 3.35 3.53 3.25 3.45 0.00 24 17 141 +17
26FEB26 130.00 P 4.80 4.80 4.50 4.71 +0.03 24 3 185 +3
26FEB26 132.50 P 0.00 0.00 0.00 6.22 +0.02 23 0 20 0
26FEB26 135.00 P 7.80 7.80 7.80 8.18 +0.21 25 2 2 +2
26FEB26 137.50 P 0.00 0.00 0.00 10.16 -0.38 25 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 12.29 -0.46 25 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 14.54 -0.52 25 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 17.20 +0.26 30 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 19.32 -0.57 25 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 21.80 -0.45 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 24.66 -0.23 38 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 27.53 +0.84 47 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 29.30 +0.13 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 31.80 -0.75 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 590 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,026 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 896 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,869 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,948 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 32 0 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 0.00 31 0 6,244 0
30MAR26 92.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 2,367 0
30MAR26 95.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 7,838 0
30MAR26 97.50 P 0.00 0.00 0.00 0.14 +0.04 30 0 2,103 0
30MAR26 100.00 P 0.63 0.63 0.63 0.21 +0.04 29 1 12,738 +1
30MAR26 102.50 P 0.00 0.00 0.00 0.31 +0.05 29 0 5,502 0
30MAR26 105.00 P 0.76 0.76 0.76 0.46 +0.06 28 1 4,918 +1
30MAR26 107.50 P 0.00 0.00 0.00 0.67 +0.07 28 0 1,341 0
30MAR26 110.00 P 1.13 1.13 1.13 0.96 +0.09 28 4 2,298 0
30MAR26 112.50 P 1.45 1.45 1.37 1.33 +0.11 27 2 676 +1
30MAR26 115.00 P 1.88 1.88 1.82 1.79 +0.10 27 34 1,115 0
30MAR26 117.50 P 2.30 2.30 2.29 2.27 -0.01 26 6 4,000 -4
30MAR26 120.00 P 0.00 0.00 0.00 2.97 +0.01 25 0 2,191 0
30MAR26 122.50 P 3.66 3.66 3.66 3.82 +0.06 24 80 377 +80
30MAR26 125.00 P 4.79 4.79 4.58 4.85 +0.06 24 11 2,069 +11
30MAR26 127.50 P 6.09 6.09 5.89 6.06 +0.11 23 76 1,322 +76
30MAR26 130.00 P 7.41 7.54 7.18 7.45 +0.08 23 122 629 +122
30MAR26 132.50 P 8.91 8.91 8.91 9.74 +0.59 25 1 316 0
30MAR26 135.00 P 0.00 0.00 0.00 11.10 +0.23 23 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 13.09 -0.52 23 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 15.16 -0.61 22 0 60 0
30MAR26 142.50 P 0.00 0.00 0.00 18.27 +0.97 30 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 19.54 -0.85 20 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 21.79 -0.70 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 24.10 -1.11 0 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 27.22 -0.45 29 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 29.94 +0.65 34 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 32.02 -0.65 29 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 34.60 -0.60 33 0 0 0
29APR26 92.50 P 0.58 0.58 0.58 0.10 +0.01 28 30 115 +30
29APR26 95.00 P 0.65 0.65 0.64 0.16 +0.03 28 31 61 +26
29APR26 97.50 P 0.74 0.74 0.74 0.24 +0.03 27 30 142 +28
29APR26 100.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 281 0
29APR26 102.50 P 0.00 0.00 0.00 0.50 +0.04 27 0 71 0
29APR26 105.00 P 1.15 1.15 1.11 0.72 +0.05 27 205 519 +205
29APR26 107.50 P 1.35 1.36 1.28 0.99 +0.05 26 105 323 +45
29APR26 110.00 P 1.60 1.60 1.59 1.34 +0.06 26 80 296 +80
29APR26 112.50 P 1.96 1.96 1.93 1.78 +0.06 26 80 303 +60
29APR26 115.00 P 2.42 2.42 2.32 2.34 +0.05 25 90 314 +90
29APR26 117.50 P 2.90 2.90 2.77 2.86 -0.12 24 80 204 -60
29APR26 120.00 P 3.63 3.63 3.41 3.62 +0.02 24 82 249 +40
29APR26 122.50 P 4.32 4.32 4.32 4.52 +0.04 23 1 414 +1
29APR26 125.00 P 0.00 0.00 0.00 5.56 +0.02 23 0 167 0
29APR26 127.50 P 6.52 6.67 6.52 6.79 +0.02 23 33 152 +30
29APR26 130.00 P 8.14 8.14 8.14 8.16 +0.02 22 1 91 0
29APR26 132.50 P 0.00 0.00 0.00 9.75 -0.16 22 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 11.48 -0.82 21 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 13.34 -1.02 21 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 15.31 -1.16 20 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.27 +0.68 25 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 20.03 -0.66 23 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 21.79 -0.70 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 24.10 -1.11 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 27.22 -0.45 25 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 29.94 +0.65 29 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 32.02 -0.65 25 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 34.60 -0.81 28 0 0 0
29JUN26 60.00 P 0.14 0.14 0.14 0.01 0.00 38 50 859 +50
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 961 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 633 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 595 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 0.00 26 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.10 0.00 26 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 4,030 0
29JUN26 92.50 P 0.00 0.00 0.00 0.23 +0.02 25 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.34 +0.02 25 0 3,201 0
29JUN26 97.50 P 0.00 0.00 0.00 0.49 +0.03 25 0 909 0
29JUN26 100.00 P 0.00 0.00 0.00 0.68 +0.03 25 0 4,912 0
29JUN26 102.50 P 0.00 0.00 0.00 0.91 +0.03 25 0 2,998 0
29JUN26 105.00 P 1.88 1.88 1.88 1.24 +0.04 25 2 252 -2
29JUN26 107.50 P 2.20 2.20 2.09 1.64 +0.05 25 3 679 +3
29JUN26 110.00 P 0.00 0.00 0.00 2.10 +0.06 25 0 1,626 0
29JUN26 112.50 P 0.00 0.00 0.00 2.69 +0.06 24 0 376 0
29JUN26 115.00 P 0.00 0.00 0.00 3.38 +0.08 24 0 4,198 0
29JUN26 117.50 P 4.30 4.30 4.30 4.15 +0.08 24 1 511 -1
29JUN26 120.00 P 0.00 0.00 0.00 4.99 -0.02 24 0 145 0
29JUN26 122.50 P 0.00 0.00 0.00 5.87 -0.14 23 0 145 0
29JUN26 125.00 P 6.93 6.93 6.93 7.00 -0.09 23 4 412 +4
29JUN26 127.50 P 0.00 0.00 0.00 8.22 -0.07 23 0 29 0
29JUN26 130.00 P 0.00 0.00 0.00 9.58 -0.23 22 0 1,138 0
29JUN26 132.50 P 0.00 0.00 0.00 11.13 -0.17 22 0 62 0
29JUN26 135.00 P 0.00 0.00 0.00 12.63 -0.44 22 0 31 0
29JUN26 137.50 P 0.00 0.00 0.00 15.24 +0.12 25 0 72 0
29JUN26 140.00 P 0.00 0.00 0.00 16.66 +0.19 23 0 5 0
29JUN26 142.50 P 0.00 0.00 0.00 18.27 -0.86 21 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 21.34 +0.65 25 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 22.24 -0.61 18 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 25.33 -0.43 24 0 50 0
29JUN26 152.50 P 0.00 0.00 0.00 27.84 -0.26 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 29.95 +0.29 24 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 32.02 -0.88 22 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 34.67 -0.74 25 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 220 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.04 22 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.05 22 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.07 21 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 -0.11 21 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.14 -0.14 22 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.22 -0.16 22 0 92 0
29SEP26 92.50 P 0.00 0.00 0.00 0.33 -0.21 22 0 215 0
29SEP26 95.00 P 0.00 0.00 0.00 0.49 -0.23 22 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 0.69 -0.27 22 0 280 0
29SEP26 100.00 P 2.25 2.25 2.25 0.95 -0.30 22 8 447 +8
29SEP26 102.50 P 0.00 0.00 0.00 1.30 -0.29 22 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 1.72 -0.32 22 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 2.20 -0.33 22 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 2.83 -0.29 23 0 2,083 0
29SEP26 112.50 P 0.00 0.00 0.00 3.52 -0.28 23 0 1,062 0
29SEP26 115.00 P 0.00 0.00 0.00 4.33 -0.23 23 0 10 0
29SEP26 117.50 P 0.00 0.00 0.00 5.27 -0.18 23 0 203 0
29SEP26 120.00 P 0.00 0.00 0.00 6.28 -0.13 23 0 259 0
29SEP26 122.50 P 7.75 7.75 7.75 7.47 -0.05 23 1 2,251 0
29SEP26 125.00 P 0.00 0.00 0.00 8.70 +0.02 23 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 9.96 -0.05 23 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 11.44 +0.05 23 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 12.90 -0.09 23 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.88 +0.05 24 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 15.74 -0.96 22 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 18.59 -0.04 25 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 19.37 -1.23 22 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 22.48 +0.17 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 23.94 -0.90 23 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 26.45 -0.62 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 27.84 -0.31 22 0 225 0
29SEP26 155.00 P 0.00 0.00 0.00 29.95 -0.18 21 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 33.63 +0.73 28 0 10 0
29SEP26 160.00 P 0.00 0.00 0.00 35.70 +0.29 27 0 10 0
30DEC26 80.00 P 1.31 1.31 1.31 0.25 +0.05 25 1 316 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.35 +0.07 25 0 20 0
30DEC26 85.00 P 0.00 0.00 0.00 0.46 +0.08 25 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 0.60 +0.08 24 0 61 0
30DEC26 90.00 P 0.00 0.00 0.00 0.77 +0.09 24 0 158 0
30DEC26 92.50 P 0.00 0.00 0.00 1.03 +0.12 24 0 63 0
30DEC26 95.00 P 0.00 0.00 0.00 1.30 +0.15 24 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.63 +0.15 24 0 48 0
30DEC26 100.00 P 3.01 3.01 3.01 2.01 +0.17 24 1 139 +1
30DEC26 102.50 P 0.00 0.00 0.00 2.45 +0.16 24 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 2.97 +0.19 24 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 3.56 +0.19 24 0 71 0
30DEC26 110.00 P 0.00 0.00 0.00 4.22 +0.20 24 0 222 0
30DEC26 112.50 P 0.00 0.00 0.00 4.97 +0.19 24 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 5.79 +0.19 24 0 54 0
30DEC26 117.50 P 0.00 0.00 0.00 6.72 +0.18 24 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 7.70 +0.18 23 0 281 0
30DEC26 122.50 P 0.00 0.00 0.00 8.83 +0.16 23 0 43 0
30DEC26 125.00 P 0.00 0.00 0.00 9.98 +0.15 23 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 11.31 +0.14 23 0 11 0
30DEC26 130.00 P 12.69 12.69 12.69 12.66 +0.12 23 1 8 0
30DEC26 132.50 P 0.00 0.00 0.00 14.16 +0.12 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 15.83 +0.18 24 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 17.29 +0.56 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 19.26 +0.12 24 0 56 0
30DEC26 142.50 P 0.00 0.00 0.00 21.07 +0.27 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 22.56 -0.38 23 0 10 0
30DEC26 147.50 P 0.00 0.00 0.00 25.41 +0.45 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.06 -0.01 24 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 29.70 +0.50 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 31.73 +0.48 26 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 34.18 +0.84 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 36.44 +0.90 27 0 100 0
TOTAL PUT 5,920 224,717 +3,317
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.28
29JAN26 4.80 C 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.28 +0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.03 +0.08 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.78 +0.08 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.54 +0.09 79 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.53 +0.08 0 0 175 0
29JAN26 7.00 C 0.00 0.00 0.00 0.28 +0.07 0 0 928 0
29JAN26 7.25 C 0.07 0.07 0.07 0.07 +0.02 11 50 1,714 -30
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 16 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.05 +0.07 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.80 +0.07 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.56 +0.08 16 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.33 +0.06 14 0 80 0
26FEB26 7.25 C 0.12 0.15 0.12 0.15 +0.04 13 46 2,253 0
26FEB26 7.50 C 0.04 0.04 0.04 0.04 +0.01 12 30 305 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 +0.01 15 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.61 +0.08 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.51 +0.07 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.41 +0.04 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.31 +0.08 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.06 +0.08 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.81 +0.08 19 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.32 +0.08 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.07 +0.08 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.83 +0.08 18 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.59 +0.06 15 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.39 +0.06 15 0 241 0
30MAR26 7.25 C 0.19 0.19 0.19 0.22 +0.05 14 2 265 +2
30MAR26 7.50 C 0.00 0.00 0.00 0.11 +0.02 14 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 0.00 13 0 37 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.42 +0.05 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.32 +0.08 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.08 +0.08 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.83 +0.08 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.58 +0.08 22 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.34 +0.08 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.10 +0.09 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.85 +0.08 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.62 +0.06 14 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.43 +0.06 15 0 100 0
29APR26 7.25 C 0.22 0.25 0.22 0.26 +0.04 14 45 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.14 +0.02 13 0 20 0
29APR26 7.75 C 0.00 0.00 0.00 0.07 +0.01 13 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.64 +0.07 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.54 +0.08 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.44 +0.07 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 +0.08 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 +0.07 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 +0.09 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 +0.07 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 +0.08 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 +0.08 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.07 17 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 +0.07 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.07 15 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 +0.05 15 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 +0.03 14 0 38 0
29JUN26 7.75 C 0.10 0.11 0.10 0.11 +0.02 14 20 453 +20
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.55 +0.08 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 +0.08 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 +0.08 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 +0.08 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 +0.09 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 +0.07 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 +0.07 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 +0.07 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 +0.07 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 +0.05 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.05 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 +0.03 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.03 15 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.02 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 +0.02 15 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.01 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 +0.08 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 +0.08 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 +0.08 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 +0.08 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.61 +0.07 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 +0.07 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 +0.08 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 +0.06 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.05 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 +0.05 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 +0.05 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.03 13 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 +0.03 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.02 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.02 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 193 9,567 -8
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2,827 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 -0.04 15 0 1,036 0
29JAN26 7.50 P 0.00 0.00 0.00 0.23 -0.08 17 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.48 -0.07 30 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.73 -0.08 41 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.98 -0.07 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.23 -0.07 61 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.48 -0.07 70 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.73 -0.07 79 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.98 -0.08 87 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.23 -0.07 95 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.48 -0.08 102 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 230 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 1,663 0
26FEB26 7.25 P 0.10 0.10 0.10 0.10 -0.04 13 103 666 0
26FEB26 7.50 P 0.00 0.00 0.00 0.26 -0.06 14 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.48 -0.09 16 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.73 -0.08 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.98 -0.08 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.24 -0.06 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.48 -0.07 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.74 -0.06 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.98 -0.08 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.23 -0.07 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.48 -0.08 53 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 577 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 2,030 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 -0.04 15 0 298 0
30MAR26 7.50 P 0.31 0.31 0.31 0.31 -0.03 15 10 310 0
30MAR26 7.75 P 0.00 0.00 0.00 0.51 -0.06 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.74 -0.07 19 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.98 -0.08 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.24 -0.06 27 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.48 -0.07 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.74 -0.06 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.98 -0.08 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 -0.07 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.48 -0.08 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 15 0 160 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 -0.02 14 0 170 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 -0.03 14 0 160 0
29APR26 7.50 P 0.00 0.00 0.00 0.32 -0.05 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.51 -0.06 15 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.74 -0.07 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.98 -0.08 19 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.24 -0.07 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.48 -0.07 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.74 -0.07 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.98 -0.08 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.23 -0.07 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 15 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 14 0 296 0
29JUN26 6.75 P 0.13 0.13 0.13 0.12 -0.02 14 10 354 +10
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.03 14 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.04 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 -0.05 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 -0.07 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 -0.08 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 -0.08 13 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 -0.07 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 -0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.33 -0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.02 15 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.02 15 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.03 15 0 181 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.05 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.06 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.06 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.06 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 -0.08 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 -0.07 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 -0.08 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 -0.08 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 -0.08 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 -0.08 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 -0.08 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 -0.08 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 14 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 -0.02 14 0 181 0
30DEC26 7.00 P 0.33 0.33 0.33 0.30 -0.03 14 15 119 -15
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.04 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.05 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.06 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.07 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.07 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 -0.08 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.08 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 -0.07 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 -0.08 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 -0.07 23 0 0 0
TOTAL PUT 138 15,820 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 30.72
29JAN26 19.00 C 0.00 0.00 0.00 11.75 -0.40 140 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.54 -0.36 223 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.99 -0.14 203 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.73 -0.43 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.73 -0.68 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.84 -0.54 120 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.94 -0.20 124 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.77 -0.37 73 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.76 -0.40 57 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 3.76 -0.40 46 0 122 0
29JAN26 28.00 C 0.00 0.00 0.00 2.76 -0.38 35 0 1,178 0
29JAN26 29.00 C 0.00 0.00 0.00 1.75 -0.41 21 0 170 0
29JAN26 30.00 C 0.00 0.00 0.00 0.89 -0.35 23 0 253 0
29JAN26 31.00 C 0.00 0.00 0.00 0.33 -0.23 24 0 106 0
29JAN26 32.00 C 0.08 0.10 0.08 0.09 -0.10 25 78 158 -52
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 109 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 11.77 -0.42 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.54 -0.36 101 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.99 -0.49 92 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.03 -0.44 86 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.79 -0.62 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.84 -0.59 50 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.94 -0.28 54 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.81 -0.57 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.82 -0.54 27 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 3.85 -0.37 25 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 2.90 -0.39 23 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.07 -0.32 23 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 1.37 -0.29 23 0 118 0
26FEB26 31.00 C 0.91 0.91 0.78 0.79 -0.23 22 18 51 -11
26FEB26 32.00 C 0.34 0.34 0.34 0.42 -0.15 22 25 164 +25
26FEB26 33.00 C 0.00 0.00 0.00 0.20 -0.10 22 0 69 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 -0.05 23 0 47 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 48 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 85 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.50 -0.21 97 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.95 -0.17 88 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.54 -0.09 93 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.74 -0.38 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.32 -0.71 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.83 -0.30 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.38 -0.26 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.86 -0.33 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.54 -0.36 70 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.99 -0.49 63 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.03 -0.44 60 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.85 -0.56 32 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 7.88 -0.62 34 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.94 -0.28 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.89 -0.49 25 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.96 -0.40 26 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.01 -0.50 24 0 50 0
30MAR26 28.00 C 0.00 0.00 0.00 3.14 -0.46 23 0 154 0
30MAR26 29.00 C 0.00 0.00 0.00 2.39 -0.31 23 0 115 0
30MAR26 30.00 C 0.00 0.00 0.00 1.74 -0.28 23 0 55 0
30MAR26 31.00 C 1.16 1.16 1.16 1.20 -0.24 23 14 76 +14
30MAR26 32.00 C 0.00 0.00 0.00 0.81 -0.18 23 0 2,855 0
30MAR26 33.00 C 0.00 0.00 0.00 0.52 -0.14 23 0 132 0
30MAR26 34.00 C 0.34 0.34 0.34 0.32 -0.10 24 25 44 0
30MAR26 35.00 C 0.00 0.00 0.00 0.19 -0.06 24 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.54 -0.55 56 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.99 -0.60 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.03 -0.44 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.92 -0.65 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.94 -0.62 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.94 -0.37 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.99 -0.56 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.05 -0.53 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.14 -0.37 22 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.33 -0.46 23 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.61 -0.31 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 1.99 -0.28 23 0 20 0
29APR26 31.00 C 0.00 0.00 0.00 1.47 -0.23 23 0 101 0
29APR26 32.00 C 0.00 0.00 0.00 1.07 -0.19 23 0 127 0
29APR26 33.00 C 0.00 0.00 0.00 0.74 -0.15 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.50 -0.12 23 0 30 0
29APR26 35.00 C 0.34 0.34 0.34 0.33 -0.08 23 25 75 +25
29APR26 36.00 C 0.00 0.00 0.00 0.21 -0.06 23 0 50 0
29APR26 37.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.42 -0.61 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.92 -0.57 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.42 -0.43 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.92 -0.55 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.54 -0.55 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.99 -0.60 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.03 -0.44 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.99 -0.62 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.02 -0.54 28 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.06 -0.50 26 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.11 -0.45 25 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 5.17 -0.56 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.44 -0.33 26 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.53 -0.44 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.85 -0.31 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.25 -0.28 23 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.77 -0.21 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.34 -0.21 24 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.99 -0.18 23 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 0.72 -0.15 23 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.51 -0.12 23 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.36 -0.09 23 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.25 -0.07 23 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.17 -0.05 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.47 -0.51 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.95 -0.52 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.54 -0.55 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.99 -0.60 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.03 -0.49 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.01 -0.60 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.06 -0.50 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.17 -0.39 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.14 -0.52 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.24 -0.49 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.44 -0.33 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.61 -0.47 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.98 -0.41 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.43 -0.36 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.96 -0.25 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.58 -0.21 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.26 -0.18 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.00 -0.14 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.78 -0.14 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.62 -0.13 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 -0.11 23 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 -0.08 23 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 -0.07 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.06 23 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.54 -0.55 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.99 -0.60 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.03 -0.49 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.05 -0.56 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.07 -0.49 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.17 -0.39 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.19 -0.47 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.28 -0.45 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 4.47 -0.30 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.93 -0.15 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.33 -0.24 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.71 -0.30 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.26 -0.19 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.88 -0.17 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.56 -0.14 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.28 -0.15 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.05 -0.10 22 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.87 -0.13 22 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.74 -0.07 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.60 -0.06 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 -0.06 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 10 0
TOTAL CALL 185 8,236 +1
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,290 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 262 0
29JAN26 30.00 P 0.12 0.20 0.12 0.17 +0.06 24 7 195 +7
29JAN26 31.00 P 0.48 0.48 0.48 0.61 +0.18 25 5 380 +5
29JAN26 32.00 P 0.00 0.00 0.00 1.37 +0.31 27 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 2.32 +0.41 33 0 3 0
29JAN26 34.00 P 0.00 0.00 0.00 3.28 +0.40 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.28 +0.40 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.28 +0.40 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.29 +0.23 60 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.28 +0.19 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.28 +0.16 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.28 +0.13 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.28 +0.33 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 27.00 P 0.05 0.05 0.05 0.03 +0.01 23 20 40 0
26FEB26 28.00 P 0.10 0.10 0.10 0.10 +0.03 23 2,015 2,245 +2,015
26FEB26 29.00 P 0.00 0.00 0.00 0.25 +0.06 23 0 95 0
26FEB26 30.00 P 0.00 0.00 0.00 0.55 +0.11 23 0 214 0
26FEB26 31.00 P 0.00 0.00 0.00 1.00 +0.18 23 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 1.63 +0.27 22 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 2.41 +0.33 22 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.33 +0.38 23 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.28 +0.40 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.28 +0.40 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.29 +0.23 33 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.28 +0.19 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.29 +0.17 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.28 +0.13 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.28 +0.33 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 67 0
30MAR26 28.00 P 0.00 0.00 0.00 0.29 +0.06 24 2,000 4,077 +2,000
30MAR26 29.00 P 0.50 0.50 0.50 0.52 +0.09 24 10 71 +10
30MAR26 30.00 P 0.00 0.00 0.00 0.87 +0.15 24 0 56 0
30MAR26 31.00 P 1.26 1.26 1.26 1.35 +0.20 24 15 17 +15
30MAR26 32.00 P 0.00 0.00 0.00 1.93 +0.22 23 0 70 0
30MAR26 33.00 P 0.00 0.00 0.00 2.59 +0.24 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.47 +0.32 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.35 +0.35 23 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.29 +0.37 23 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.29 +0.23 26 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.28 +0.19 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.29 +0.17 32 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.28 +0.13 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.28 +0.32 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.39 +0.06 22 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.66 +0.10 23 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 1.03 +0.14 23 0 21 0
29APR26 31.00 P 0.00 0.00 0.00 1.51 +0.18 23 0 102 0
29APR26 32.00 P 0.00 0.00 0.00 2.12 +0.22 23 0 100 0
29APR26 33.00 P 0.00 0.00 0.00 2.80 +0.25 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.57 +0.30 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.35 +0.26 20 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.33 +0.36 23 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.32 +0.26 25 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.29 +0.20 26 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.29 +0.17 28 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.29 +0.14 30 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.29 +0.33 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.26 +0.03 23 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.43 +0.05 23 0 57 0
29JUN26 27.00 P 0.00 0.00 0.00 0.67 +0.07 23 0 117 0
29JUN26 28.00 P 0.00 0.00 0.00 0.99 +0.10 23 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 1.40 +0.14 23 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.87 +0.16 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 2.47 +0.17 22 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 3.16 +0.25 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.94 +0.38 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.71 +0.28 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.49 +0.40 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.44 +0.43 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.38 +0.20 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.29 +0.57 24 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.23 +0.27 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.18 +0.34 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.16 +0.46 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.02 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 +0.03 23 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 +0.04 23 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.01 +0.09 23 0 27 0
29SEP26 28.00 P 0.00 0.00 0.00 1.41 +0.16 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.86 +0.18 23 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 2.38 +0.15 24 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.97 +0.21 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.63 +0.20 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.35 +0.30 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.13 +0.29 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.95 +0.39 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.81 +0.41 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.71 +0.46 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.64 +0.47 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.58 +0.52 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.47 +0.49 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.45 +0.51 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 +0.04 22 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.44 +0.06 22 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.63 +0.08 22 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.88 +0.10 22 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.18 +0.12 22 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.58 +0.12 22 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.02 +0.14 22 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 2.62 +0.22 23 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 3.20 +0.23 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.85 +0.26 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.55 +0.28 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.30 +0.31 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 6.10 +0.32 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.95 +0.35 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.82 +0.36 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.72 +0.36 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.66 +0.38 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.60 +0.38 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.53 +0.35 29 0 0 0
TOTAL PUT 4,072 12,289 +4,052
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.93
29JAN26 4.20 C 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.93 +0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.68 +0.08 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.43 +0.06 0 0 252 0
29JAN26 5.75 C 0.00 0.00 0.00 0.23 +0.06 33 0 2,910 0
29JAN26 6.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 2,109 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 0.00 32 0 3,548 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.34 +0.08 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.94 +0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.70 +0.07 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.49 +0.05 26 0 45 0
26FEB26 5.75 C 0.00 0.00 0.00 0.33 +0.06 29 0 430 0
26FEB26 6.00 C 0.00 0.00 0.00 0.18 +0.03 27 0 1,157 0
26FEB26 6.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 423 0
26FEB26 6.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 221 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.55 +0.10 50 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.45 +0.10 45 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.35 +0.10 40 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.25 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.55 +0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.46 +0.08 32 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.27 +0.09 32 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.16 +0.06 24 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.08 +0.09 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.99 +0.09 31 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.79 +0.06 33 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.58 +0.06 30 0 788 0
30MAR26 5.75 C 0.00 0.00 0.00 0.42 +0.04 30 0 194 0
30MAR26 6.00 C 0.25 0.26 0.25 0.29 +0.04 30 4 413 +2
30MAR26 6.25 C 0.00 0.00 0.00 0.19 +0.02 29 0 138 0
30MAR26 6.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 326 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 +0.01 30 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 171 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 155 0
30MAR26 7.75 C 0.02 0.02 0.02 0.01 0.00 31 4 64 +4
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.47 +0.07 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.38 +0.06 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.29 +0.06 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.19 +0.04 28 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.10 +0.06 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.02 +0.07 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.81 +0.05 28 0 30 0
29APR26 5.50 C 0.00 0.00 0.00 0.64 +0.05 30 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.48 +0.04 29 0 100 0
29APR26 6.00 C 0.00 0.00 0.00 0.35 +0.02 29 0 130 0
29APR26 6.25 C 0.00 0.00 0.00 0.25 +0.02 29 0 33 0
29APR26 6.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 90 0
29APR26 6.75 C 0.00 0.00 0.00 0.13 +0.01 30 0 41 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 0.00 29 0 27 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 +0.01 31 0 33 0
29APR26 7.50 C 0.06 0.06 0.06 0.04 0.00 31 30 60 +30
29APR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.98 +0.07 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.79 +0.05 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.69 +0.05 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.61 +0.08 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.50 +0.05 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.42 +0.06 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.32 +0.03 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.25 +0.08 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.16 +0.08 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.08 +0.06 28 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.89 +0.06 28 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.73 +0.06 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.59 +0.06 29 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.47 +0.05 29 0 268 0
29JUN26 6.25 C 0.00 0.00 0.00 0.36 +0.04 29 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 +0.02 29 0 769 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 +0.02 30 0 1,500 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 +0.02 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.01 30 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.80 +0.06 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.70 +0.06 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.61 +0.08 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.50 +0.05 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.42 +0.05 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.32 +0.03 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.25 +0.06 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.19 +0.08 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.10 +0.06 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.91 +0.06 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.76 +0.05 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.62 +0.05 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 +0.06 31 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 +0.05 30 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 +0.04 30 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.04 30 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.02 30 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.02 30 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.02 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.61 +0.06 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.51 +0.04 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.42 +0.05 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.34 +0.05 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.26 +0.05 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.19 +0.06 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.11 +0.05 28 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.96 +0.06 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.80 +0.03 29 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.69 +0.05 30 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.57 +0.04 30 0 162 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 +0.04 30 0 173 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 +0.04 30 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.03 30 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.02 30 0 86 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.03 30 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.02 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
TOTAL CALL 38 24,067 +36
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 468 0
29JAN26 5.50 P 0.01 0.01 0.01 0.01 -0.01 35 1 792 0
29JAN26 5.75 P 0.08 0.08 0.08 0.05 -0.03 34 40 719 -40
29JAN26 6.00 P 0.00 0.00 0.00 0.15 -0.06 32 0 423 0
29JAN26 6.25 P 0.37 0.37 0.37 0.35 -0.07 38 1 458 -1
29JAN26 6.50 P 0.60 0.60 0.59 0.59 -0.08 49 4 581 -4
29JAN26 6.75 P 0.00 0.00 0.00 0.84 -0.09 63 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.09 -0.09 76 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.35 -0.08 96 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.60 -0.08 107 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.85 -0.08 118 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.10 -0.08 129 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.35 -0.08 139 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.60 -0.08 149 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.85 -0.08 158 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 80 0
26FEB26 5.50 P 0.07 0.07 0.07 0.06 -0.02 29 9 888 +9
26FEB26 5.75 P 0.15 0.15 0.15 0.13 -0.03 29 40 317 0
26FEB26 6.00 P 0.00 0.00 0.00 0.25 -0.05 29 0 134 0
26FEB26 6.25 P 0.41 0.41 0.41 0.41 -0.07 29 2 147 +2
26FEB26 6.50 P 0.00 0.00 0.00 0.62 -0.07 31 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.85 -0.08 35 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.10 -0.08 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.35 -0.08 47 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.60 -0.08 53 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.85 -0.08 59 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.10 -0.08 64 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.35 -0.08 69 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.60 -0.08 74 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.85 -0.09 78 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 32 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 33 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 33 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 163 0
30MAR26 5.50 P 0.14 0.14 0.14 0.13 -0.02 31 38 1,074 -11
30MAR26 5.75 P 0.26 0.26 0.26 0.22 -0.02 31 25 322 +25
30MAR26 6.00 P 0.00 0.00 0.00 0.34 -0.04 31 0 163 0
30MAR26 6.25 P 0.00 0.00 0.00 0.49 -0.06 30 0 84 0
30MAR26 6.50 P 0.68 0.68 0.68 0.69 -0.06 33 2 98 +2
30MAR26 6.75 P 0.00 0.00 0.00 0.90 -0.06 34 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.10 -0.08 32 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.36 -0.08 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.60 -0.08 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.85 -0.08 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.13 -0.05 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.39 -0.04 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.60 -0.08 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.85 -0.09 59 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
29APR26 4.90 P 0.05 0.05 0.05 0.04 -0.02 30 1 34 +1
29APR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 50 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 -0.02 30 0 80 0
29APR26 5.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 35 0
29APR26 5.75 P 0.27 0.27 0.27 0.27 -0.03 30 5 199 +5
29APR26 6.00 P 0.00 0.00 0.00 0.39 -0.04 30 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.54 -0.06 30 0 21 0
29APR26 6.50 P 0.00 0.00 0.00 0.69 -0.10 28 0 60 0
29APR26 6.75 P 0.00 0.00 0.00 0.90 -0.10 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.15 -0.07 34 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.38 -0.08 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.62 -0.06 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.86 -0.07 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.13 -0.05 48 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.39 -0.04 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 30 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 31 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 31 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 30 0 195 0
29JUN26 4.80 P 0.08 0.08 0.08 0.07 -0.01 30 15 105 +15
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 30 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.01 31 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 112 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.02 31 0 99 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.65 -0.03 32 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.82 -0.04 32 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.00 -0.06 32 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.21 -0.06 33 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.41 -0.08 33 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.65 -0.07 35 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.89 -0.08 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.13 -0.07 39 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.39 -0.04 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.62 -0.06 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.87 -0.07 46 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 29 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP26 4.80 P 0.17 0.17 0.17 0.19 -0.01 29 5 9 +5
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.01 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 -0.01 29 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 -0.02 29 0 105 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 -0.03 29 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 -0.03 29 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 -0.04 28 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.08 -0.04 28 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 -0.05 27 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.47 -0.04 27 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.68 -0.05 26 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.94 -0.02 30 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.15 -0.06 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.39 -0.06 29 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.60 -0.05 24 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 29 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 29 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.02 29 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.02 29 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.02 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 -0.03 29 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.03 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 -0.03 28 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 -0.04 28 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 -0.05 28 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.14 -0.04 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.34 -0.05 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.53 -0.04 28 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.74 -0.04 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 -0.04 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 -0.05 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.40 -0.05 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.62 -0.06 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.85 -0.06 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.11 -0.05 28 0 0 0
TOTAL PUT 188 18,137 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 105.80
29JAN26 48.00 C 0.00 0.00 0.00 57.83 +4.25 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 56.83 +5.19 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 55.83 +5.03 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 53.33 +5.02 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 50.93 +4.81 197 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 49.07 +5.92 261 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 45.84 +4.78 114 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 43.62 +5.15 191 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 41.41 +5.41 204 0 5 0
29JAN26 67.50 C 0.00 0.00 0.00 38.64 +5.49 168 0 9 0
29JAN26 70.00 C 0.00 0.00 0.00 35.85 +5.16 94 0 60 0
29JAN26 72.50 C 0.00 0.00 0.00 33.35 +5.19 83 0 117 0
29JAN26 75.00 C 0.00 0.00 0.00 31.78 +6.18 172 0 237 0
29JAN26 77.50 C 0.00 0.00 0.00 28.36 +5.08 77 0 272 0
29JAN26 80.00 C 24.65 26.50 24.65 25.84 +5.12 0 5 167 -1
29JAN26 82.50 C 24.00 24.00 24.00 23.49 +4.93 88 4 107 -2
29JAN26 85.00 C 0.00 0.00 0.00 21.23 +4.84 97 0 191 0
29JAN26 87.50 C 19.70 19.70 18.92 18.92 +4.89 95 11 321 -3
29JAN26 90.00 C 15.80 15.80 15.04 16.67 +5.24 93 5 344 -4
29JAN26 92.50 C 14.90 15.00 14.90 14.35 +4.90 87 5 151 0
29JAN26 95.00 C 10.96 10.96 10.96 12.15 +4.48 83 2 259 -2
29JAN26 97.50 C 0.00 0.00 0.00 9.52 +3.49 67 0 67 0
29JAN26 100.00 C 5.19 8.50 5.19 8.02 +3.38 73 8 160 -3
29JAN26 102.50 C 5.50 6.50 5.50 6.62 +3.00 77 8 90 -5
29JAN26 105.00 C 3.35 5.78 3.35 5.20 +2.53 76 24 99 -3
29JAN26 107.50 C 3.78 4.31 3.41 3.90 +1.98 74 50 131 +4
29JAN26 110.00 C 2.16 3.65 2.16 3.02 +1.67 75 48 106 +3
29JAN26 112.50 C 2.74 2.74 2.21 2.23 +1.30 75 19 106 +4
29JAN26 115.00 C 2.04 2.20 1.74 1.62 +1.00 75 8 54 +3
29JAN26 117.50 C 1.06 1.43 1.06 1.15 +0.74 74 30 84 +12
29JAN26 120.00 C 0.53 1.20 0.53 0.80 +0.54 74 42 269 +15
29JAN26 122.50 C 1.01 1.01 0.78 0.55 +0.38 74 19 61 +2
29JAN26 125.00 C 0.40 0.69 0.40 0.37 +0.26 74 51 63 +50
29JAN26 127.50 C 0.49 0.56 0.45 0.24 +0.17 74 22 26 +21
29JAN26 130.00 C 0.22 0.50 0.22 0.16 +0.12 74 13 26 +12
26FEB26 48.00 C 0.00 0.00 0.00 57.94 +4.36 74 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 56.93 +4.89 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 55.93 +4.11 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 53.45 +4.58 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 50.96 +4.84 61 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 49.07 +4.55 118 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 45.99 +3.99 66 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 43.99 +4.92 101 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 41.41 +4.56 91 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 38.93 +5.58 85 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 36.43 +4.98 79 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 33.64 +4.67 59 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 31.78 +5.08 77 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 29.31 +5.02 72 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 26.71 +4.39 64 0 96 0
26FEB26 82.50 C 0.00 0.00 0.00 24.46 +4.23 63 0 39 0
26FEB26 85.00 C 0.00 0.00 0.00 22.35 +3.69 64 0 1,014 0
26FEB26 87.50 C 0.00 0.00 0.00 20.38 +3.62 65 0 91 0
26FEB26 90.00 C 0.00 0.00 0.00 18.06 +3.95 60 0 77 0
26FEB26 92.50 C 0.00 0.00 0.00 16.96 +4.03 68 0 65 0
26FEB26 95.00 C 0.00 0.00 0.00 15.26 +3.74 68 0 56 0
26FEB26 97.50 C 0.00 0.00 0.00 13.10 +3.23 63 0 18 0
26FEB26 100.00 C 11.50 11.50 11.50 11.67 +2.82 64 1 164 -1
26FEB26 102.50 C 9.06 11.50 9.06 10.35 +2.51 64 24 83 -3
26FEB26 105.00 C 8.99 10.00 8.99 9.50 +2.68 67 35 36 -8
26FEB26 107.50 C 8.43 8.43 8.29 8.43 +2.46 68 3 39 +2
26FEB26 110.00 C 5.15 8.18 5.15 7.38 +2.24 68 44 74 +22
26FEB26 112.50 C 6.08 6.86 6.08 6.39 +1.98 67 11 16 +1
26FEB26 115.00 C 5.75 5.84 5.72 5.67 +1.90 68 4 63 +2
26FEB26 117.50 C 5.20 5.46 4.92 4.91 +1.70 68 7 8 +2
26FEB26 120.00 C 5.00 5.00 4.50 4.24 +1.52 68 37 37 +36
26FEB26 122.50 C 0.00 0.00 0.00 3.65 +1.35 68 0 2 0
26FEB26 125.00 C 4.08 4.08 3.66 3.13 +1.19 68 5 7 +5
26FEB26 127.50 C 3.26 3.28 3.26 2.67 +1.04 68 11 29 +11
26FEB26 130.00 C 2.74 3.30 2.74 2.28 +0.91 68 14 21 +13
30MAR26 18.50 C 0.00 0.00 0.00 87.90 +5.22 220 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 86.93 +4.26 146 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 86.41 +4.95 121 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 85.97 +4.52 155 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 85.60 +5.23 217 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 83.92 +4.18 94 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 82.93 +4.05 111 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 81.93 +5.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 80.85 +4.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 79.94 +4.95 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 78.95 +5.03 96 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 77.93 +5.18 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 77.61 +5.72 173 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 76.65 +5.58 170 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 74.94 +5.17 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 74.45 +5.49 151 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 73.67 +5.54 158 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 71.94 +4.08 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 71.69 +5.79 151 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 70.00 +4.11 78 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 69.00 +4.89 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 68.01 +4.85 73 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 67.52 +5.57 129 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 66.28 +4.61 113 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 65.35 +5.64 114 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 64.02 +5.04 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 63.65 +5.40 122 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 62.55 +4.81 115 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 61.09 +5.27 79 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 60.59 +5.43 111 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 58.97 +5.09 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 58.08 +4.50 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 57.64 +5.23 105 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 56.10 +4.02 66 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 54.41 +5.26 104 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 51.27 +5.15 73 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 49.07 +4.55 82 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 46.42 +4.42 71 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 44.66 +5.08 86 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 41.61 +4.55 67 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 39.02 +5.27 60 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 37.16 +5.63 70 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 33.99 +4.10 50 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 32.44 +5.11 64 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 30.26 +5.17 63 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 28.02 +4.27 61 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 26.00 +4.47 61 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 24.44 +4.75 65 0 31 0
30MAR26 87.50 C 22.54 22.54 22.54 22.22 +3.76 61 1 67 0
30MAR26 90.00 C 0.00 0.00 0.00 20.47 +3.89 61 0 46 0
30MAR26 92.50 C 0.00 0.00 0.00 18.90 +3.74 62 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 17.93 +3.65 66 0 85 0
30MAR26 97.50 C 0.00 0.00 0.00 16.55 +3.78 66 0 19 0
30MAR26 100.00 C 0.00 0.00 0.00 15.18 +3.49 66 0 48 0
30MAR26 102.50 C 13.30 13.70 13.30 13.52 +2.81 64 60 104 0
30MAR26 105.00 C 12.55 12.55 12.55 12.46 +2.66 65 6 110 0
30MAR26 107.50 C 11.61 11.61 11.61 11.50 +2.51 66 15 19 0
30MAR26 110.00 C 0.00 0.00 0.00 10.61 +2.50 66 0 34 0
30MAR26 112.50 C 0.00 0.00 0.00 9.78 +2.48 67 0 41 0
30MAR26 115.00 C 0.00 0.00 0.00 8.99 +2.43 67 0 36 0
30MAR26 117.50 C 0.00 0.00 0.00 8.15 +2.26 67 0 32 0
30MAR26 120.00 C 7.45 8.25 7.45 7.39 +2.11 67 3 217 +1
30MAR26 122.50 C 0.00 0.00 0.00 6.68 +1.96 67 0 1 0
30MAR26 125.00 C 6.80 6.80 6.80 6.04 +1.82 67 1 2 +1
30MAR26 127.50 C 0.00 0.00 0.00 5.45 +1.68 67 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 4.92 +1.56 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 54.41 +5.18 84 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 51.35 +4.51 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 49.17 +4.65 67 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 46.63 +4.63 61 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 45.02 +5.44 75 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 41.61 +4.04 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 40.08 +4.87 66 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 38.49 +5.42 72 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 35.35 +4.27 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.39 +4.36 62 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 31.38 +4.37 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.48 +4.88 62 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 27.11 +3.81 58 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 26.25 +4.25 65 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 23.95 +4.03 61 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 22.22 +3.79 61 0 131 0
29APR26 92.50 C 0.00 0.00 0.00 20.73 +3.12 61 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 19.33 +3.44 61 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 17.99 +3.01 62 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 16.73 +2.98 62 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 15.85 +3.08 64 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 14.72 +2.84 64 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 13.77 +2.72 64 0 52 0
29APR26 110.00 C 0.00 0.00 0.00 12.86 +2.56 65 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 12.02 +2.55 65 0 15 0
29APR26 115.00 C 0.00 0.00 0.00 11.25 +2.56 66 0 105 0
29APR26 117.50 C 0.00 0.00 0.00 10.40 +2.43 66 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 9.60 +2.30 66 0 55 0
29APR26 122.50 C 0.00 0.00 0.00 8.85 +2.36 66 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 8.16 +2.04 66 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 7.52 +1.92 66 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 6.92 +1.80 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 85.75 +5.38 142 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 84.20 +4.46 104 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 83.09 +4.21 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 82.11 +5.07 72 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 80.85 +4.04 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 80.13 +4.72 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 79.33 +5.19 97 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 78.16 +4.97 64 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 77.61 +5.21 106 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 76.65 +5.06 104 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 75.30 +5.06 81 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 74.45 +5.39 89 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 73.67 +5.39 96 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 72.61 +4.75 91 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 71.69 +5.39 91 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 70.00 +4.11 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 69.63 +4.95 84 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 68.32 +4.60 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 68.31 +5.43 98 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 66.28 +4.46 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 65.35 +4.23 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 64.77 +5.32 77 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 63.65 +5.20 71 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 62.73 +4.79 71 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 62.02 +4.95 77 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 61.43 +5.70 84 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 60.11 +5.03 75 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 59.20 +5.03 75 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 58.58 +5.30 80 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 56.57 +4.13 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 54.55 +4.54 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 52.44 +4.98 66 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 49.74 +4.17 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.79 +4.88 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 45.82 +4.80 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 43.80 +5.01 65 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 41.39 +4.43 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.66 +4.89 64 0 8 0
29JUN26 72.50 C 36.68 36.68 36.68 36.98 +4.12 58 1 2 -1
29JUN26 75.00 C 0.00 0.00 0.00 35.15 +4.29 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.24 +4.10 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 31.83 +4.07 61 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 29.80 +3.76 59 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 28.49 +4.27 61 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 26.97 +3.82 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 25.74 +3.70 62 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 24.02 +3.30 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 23.25 +3.98 63 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.72 +3.37 62 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 20.58 +3.33 62 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 19.10 +2.78 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 18.58 +3.13 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 17.66 +3.02 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.78 +2.90 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 15.88 +2.77 64 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 15.13 +2.83 65 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 14.25 +2.71 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 13.43 +2.61 65 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 12.65 +2.50 65 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 11.91 +2.40 65 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 11.21 +2.30 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 10.55 +2.20 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 70.34 +5.19 78 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 69.30 +5.09 75 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 68.56 +5.29 78 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 67.67 +5.34 77 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 66.04 +4.65 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 65.66 +5.04 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 64.25 +4.72 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 63.80 +5.19 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 62.39 +4.70 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 62.04 +5.04 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 60.55 +4.45 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.76 +4.68 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 58.92 +4.61 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 58.17 +4.51 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 55.61 +4.16 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 53.43 +4.03 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.40 +4.35 61 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 49.84 +4.90 64 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 47.38 +4.33 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 45.83 +5.12 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.88 +4.99 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.42 +5.29 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.49 +4.68 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 38.58 +4.39 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.31 +3.62 59 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 35.36 +4.27 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 33.64 +4.03 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 32.06 +3.44 60 0 5 0
29SEP26 87.50 C 0.00 0.00 0.00 30.75 +4.14 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.46 +3.79 61 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 28.16 +3.46 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.81 +3.55 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.64 +3.00 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.10 +3.48 62 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 23.96 +3.30 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.12 +3.29 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.51 +3.47 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.45 +3.16 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.65 +3.07 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.87 +3.08 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 19.14 +3.13 65 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 18.31 +3.04 65 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 17.52 +2.96 65 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 16.76 +2.88 64 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 16.03 +2.79 64 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 15.34 +2.72 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 61.26 +5.03 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 60.24 +4.85 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 59.55 +5.00 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 57.30 +4.80 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.26 +4.73 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.45 +4.87 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.55 +4.83 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.38 +4.48 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.71 +4.56 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.95 +4.48 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.10 +4.26 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.50 +4.44 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.09 +4.52 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.58 +4.43 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.94 +4.38 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.54 +4.11 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.21 +4.08 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.13 +4.11 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.95 +3.89 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.74 +3.84 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.65 +3.66 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.60 +3.58 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.60 +3.48 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.64 +3.47 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 26.74 +3.31 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.87 +3.23 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.05 +3.15 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.58 +3.41 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.79 +3.43 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.94 +3.36 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.12 +3.28 64 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 21.34 +3.22 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.58 +3.15 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.85 +3.08 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 19.14 +3.00 64 0 0 0
TOTAL CALL 657 9,558 +186
29JAN26 48.00 P 0.11 0.11 0.11 0.01 0.00 184 16 28 +16
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 179 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 175 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 164 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 154 3 34 -3
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 107 0
29JAN26 60.00 P 0.05 0.05 0.03 0.01 0.00 135 8 129 -6
29JAN26 62.50 P 0.05 0.06 0.05 0.01 0.00 126 6 156 -6
29JAN26 65.00 P 0.04 0.05 0.04 0.01 0.00 117 5 192 +1
29JAN26 67.50 P 0.12 0.12 0.12 0.01 0.00 109 3 152 0
29JAN26 70.00 P 0.01 0.01 0.01 0.01 0.00 100 2 850 0
29JAN26 72.50 P 0.08 0.08 0.08 0.01 0.00 92 2 160 -2
29JAN26 75.00 P 0.08 0.08 0.08 0.01 0.00 84 1 272 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.02 77 0 174 0
29JAN26 80.00 P 0.13 0.13 0.11 0.02 -0.04 75 36 580 -9
29JAN26 82.50 P 0.16 0.18 0.12 0.04 -0.09 74 5 137 -2
29JAN26 85.00 P 0.26 0.26 0.18 0.09 -0.17 74 16 169 +10
29JAN26 87.50 P 0.30 0.31 0.26 0.18 -0.30 74 29 318 -17
29JAN26 90.00 P 0.50 0.50 0.35 0.34 -0.47 74 39 326 -20
29JAN26 92.50 P 0.65 0.65 0.51 0.55 -0.70 73 40 158 +5
29JAN26 95.00 P 1.24 1.28 0.80 0.90 -1.13 73 39 128 +6
29JAN26 97.50 P 1.70 1.78 1.25 1.41 -1.55 72 39 137 +17
29JAN26 100.00 P 2.47 2.71 1.88 2.10 -1.91 72 85 68 +31
29JAN26 102.50 P 3.63 3.63 2.70 2.98 -2.52 72 17 58 +8
29JAN26 105.00 P 4.50 4.50 3.86 4.12 -2.96 72 4 7 +2
29JAN26 107.50 P 6.31 6.31 5.02 5.36 -3.31 71 10 34 +10
29JAN26 110.00 P 0.00 0.00 0.00 7.07 -3.83 73 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 8.54 -4.09 69 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 10.71 -4.38 74 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 12.38 -4.70 64 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 14.81 -4.79 71 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 17.69 -4.50 89 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 20.09 -4.36 95 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 21.88 -5.04 73 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 24.31 -5.10 74 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 28 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 61 0
26FEB26 62.50 P 0.20 0.22 0.20 0.04 -0.03 68 2 144 +2
26FEB26 65.00 P 0.00 0.00 0.00 0.06 -0.06 67 0 149 0
26FEB26 67.50 P 0.00 0.00 0.00 0.11 -0.08 68 0 52 0
26FEB26 70.00 P 0.35 0.35 0.35 0.17 -0.13 67 11 48 0
26FEB26 72.50 P 0.44 0.44 0.44 0.26 -0.19 67 2 51 -2
26FEB26 75.00 P 0.51 0.51 0.45 0.40 -0.26 67 5 39 -2
26FEB26 77.50 P 0.59 0.59 0.59 0.59 -0.31 67 1 37 -1
26FEB26 80.00 P 1.04 1.04 0.90 0.81 -0.44 67 6 117 -3
26FEB26 82.50 P 1.22 1.22 0.98 1.09 -0.59 66 6 53 0
26FEB26 85.00 P 1.86 1.86 1.30 1.47 -0.71 66 16 57 +12
26FEB26 87.50 P 1.73 1.73 1.73 1.94 -0.90 66 11 48 0
26FEB26 90.00 P 2.90 2.90 2.20 2.49 -1.10 66 32 58 +15
26FEB26 92.50 P 3.50 3.50 2.90 3.15 -1.27 66 20 56 +19
26FEB26 95.00 P 4.15 4.15 3.53 3.93 -1.50 66 19 40 +2
26FEB26 97.50 P 5.40 5.40 5.40 4.78 -1.86 66 1 43 0
26FEB26 100.00 P 6.20 6.70 5.50 5.79 -2.16 65 66 83 +32
26FEB26 102.50 P 7.51 7.51 7.51 6.89 -2.52 65 1 4 0
26FEB26 105.00 P 8.38 8.38 8.38 8.26 -2.65 66 1 1 +1
26FEB26 107.50 P 9.80 9.80 9.79 9.80 -2.83 67 5 3 +3
26FEB26 110.00 P 0.00 0.00 0.00 11.49 -2.21 69 0 0 0
26FEB26 112.50 P 13.53 13.64 12.48 13.14 -3.25 70 19 16 +16
26FEB26 115.00 P 0.00 0.00 0.00 14.76 -3.04 70 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 16.68 -3.37 71 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 18.54 -3.71 71 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 20.56 -3.91 72 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 22.59 -3.49 73 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 24.73 -3.18 74 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 26.90 -4.21 75 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.02 67 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 -0.04 66 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 -0.05 66 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.20 -0.07 66 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.29 -0.12 66 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.43 -0.15 66 1 112 0
30MAR26 67.50 P 0.00 0.00 0.00 0.57 -0.20 66 0 72 0
30MAR26 70.00 P 0.00 0.00 0.00 0.81 -0.28 67 1 614 0
30MAR26 72.50 P 0.00 0.00 0.00 1.05 -0.34 66 0 231 0
30MAR26 75.00 P 0.00 0.00 0.00 1.31 -0.49 65 0 64 0
30MAR26 77.50 P 0.00 0.00 0.00 1.76 -0.53 66 0 56 0
30MAR26 80.00 P 0.00 0.00 0.00 2.21 -0.54 66 0 73 0
30MAR26 82.50 P 0.00 0.00 0.00 2.75 -0.66 66 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 3.26 -0.84 65 0 19 0
30MAR26 87.50 P 3.94 3.94 3.94 3.94 -1.01 65 1 20 +1
30MAR26 90.00 P 0.00 0.00 0.00 4.69 -1.12 65 0 84 0
30MAR26 92.50 P 0.00 0.00 0.00 5.54 -1.33 65 0 42 0
30MAR26 95.00 P 0.00 0.00 0.00 6.45 -1.60 65 0 58 0
30MAR26 97.50 P 0.00 0.00 0.00 7.49 -1.86 65 0 24 0
30MAR26 100.00 P 8.80 8.80 8.80 8.62 -2.13 65 1 11 +1
30MAR26 102.50 P 0.00 0.00 0.00 9.93 -2.33 65 0 13 0
30MAR26 105.00 P 0.00 0.00 0.00 11.35 -2.51 66 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.84 -2.71 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.53 -2.74 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 16.21 -2.77 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.92 -2.93 69 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.63 -2.64 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 21.44 -3.25 70 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 22.92 -3.81 68 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 25.22 -3.29 70 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 26.95 -3.67 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 29.27 -3.01 71 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.16 -0.05 65 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.24 -0.07 65 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.33 -0.12 64 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.48 -0.15 65 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.65 -0.19 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.87 -0.26 65 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 1.14 -0.30 65 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.49 -0.37 65 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.79 -0.51 64 0 168 0
29APR26 75.00 P 2.15 2.15 2.15 2.20 -0.66 64 1 51 -1
29APR26 77.50 P 0.00 0.00 0.00 2.80 -0.65 65 0 42 0
29APR26 80.00 P 0.00 0.00 0.00 3.36 -0.81 65 0 91 0
29APR26 82.50 P 0.00 0.00 0.00 4.03 -0.72 65 0 141 0
29APR26 85.00 P 0.00 0.00 0.00 4.61 -1.01 64 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 5.38 -1.11 64 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 6.25 -1.26 63 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 7.13 -1.44 63 0 60 0
29APR26 95.00 P 8.30 8.30 8.30 8.19 -1.61 63 1 8 -1
29APR26 97.50 P 0.00 0.00 0.00 9.25 -1.88 63 0 6 0
29APR26 100.00 P 11.10 11.10 11.10 10.47 -2.09 63 1 40 0
29APR26 102.50 P 0.00 0.00 0.00 11.80 -2.27 64 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 13.26 -2.41 64 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.75 -2.60 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.30 -2.80 65 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.02 -2.92 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 19.80 -2.89 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 21.54 -3.04 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 23.38 -3.11 68 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.62 -3.78 65 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 27.11 -3.01 68 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 28.92 -3.38 68 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 30.96 -3.60 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 61 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.02 64 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.02 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.02 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 -0.03 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.04 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.04 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 -0.05 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.06 63 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.24 -0.06 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.28 -0.06 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.32 -0.08 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 -0.10 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.41 -0.11 63 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.57 -0.14 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.76 -0.20 63 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.99 -0.23 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.28 -0.26 63 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.60 -0.34 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.93 -0.38 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.43 -0.38 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.82 -0.55 63 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 3.39 -0.58 63 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.96 -0.87 63 0 0 0
29JUN26 77.50 P 4.42 4.50 4.42 4.65 -0.93 63 20 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.38 -0.88 62 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 6.13 -1.03 62 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.03 -1.03 62 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 7.94 -1.20 62 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.89 -1.34 62 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 9.98 -1.40 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.07 -1.64 62 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 12.29 -1.81 62 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 13.64 -1.94 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.89 -2.25 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.37 -2.38 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.85 -2.58 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.54 -2.63 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.25 -2.38 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.90 -2.62 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.76 -2.83 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.65 -2.69 66 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.49 -2.71 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 30.26 -2.99 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 32.18 -2.97 67 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 34.04 -3.21 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.04 63 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 0.29 -0.04 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 -0.05 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.38 -0.05 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.43 -0.07 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.50 -0.07 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.58 -0.06 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.63 -0.08 63 0 1 0
29SEP26 45.00 P 1.00 1.00 1.00 0.70 -0.11 63 1 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.79 -0.12 63 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.89 -0.12 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.99 -0.12 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.09 -0.13 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.18 -0.18 63 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.51 -0.19 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.86 -0.24 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.27 -0.30 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.74 -0.22 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.22 -0.33 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.72 -0.42 62 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 4.32 -0.49 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.96 -0.61 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 5.72 -0.61 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.48 -0.70 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.28 -0.84 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 8.22 -0.83 62 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 9.15 -0.90 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.10 -1.07 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.18 -1.12 62 0 0 0
29SEP26 90.00 P 12.05 12.05 12.05 12.30 -1.13 62 10 10 +10
29SEP26 92.50 P 0.00 0.00 0.00 13.43 -1.33 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.57 -1.60 62 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 15.90 -1.71 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 17.31 -1.83 62 0 26 0
29SEP26 102.50 P 0.00 0.00 0.00 18.63 -2.09 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.11 -2.25 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.68 -2.37 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.35 -2.43 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.02 -2.22 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.74 -2.31 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.62 -2.36 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.83 -2.28 66 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.13 -2.48 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.12 -2.42 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.20 -2.62 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.93 -2.85 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.74 -0.16 62 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.89 -0.16 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.04 -0.20 62 0 6 0
30DEC26 52.50 P 2.36 2.36 2.35 2.48 -0.25 62 2 2 +1
30DEC26 55.00 P 0.00 0.00 0.00 2.97 -0.25 62 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 3.47 -0.25 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.98 -0.36 62 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.60 -0.38 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.23 -0.53 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.01 -0.53 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.80 -0.52 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.59 -0.68 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.49 -0.74 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.46 -0.73 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.42 -0.81 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.39 -0.98 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.52 -1.00 61 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 13.67 -1.05 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.83 -1.22 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.99 -1.44 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.27 -1.59 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.70 -1.68 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.07 -1.83 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.52 -1.98 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.05 -2.12 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.65 -2.21 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.32 -2.31 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.02 -2.37 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.71 -2.49 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.58 -2.45 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.39 -2.51 64 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 35.21 -2.59 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 37.06 -2.62 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.95 -2.56 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.86 -2.61 65 0 0 0
TOTAL PUT 669 10,809 +146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 9.29
29JAN26 7.00 C 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.80 +0.08 68 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.59 +0.09 90 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.30 +0.05 49 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.07 +0.06 56 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.83 +0.09 49 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.62 +0.05 49 0 0 0
29JAN26 9.00 C 0.41 0.41 0.41 0.43 +0.03 47 1 1 +1
29JAN26 9.25 C 0.31 0.31 0.31 0.29 +0.02 48 11 13 +11
29JAN26 9.50 C 0.18 0.19 0.18 0.19 +0.02 50 41 40 +27
29JAN26 9.75 C 0.00 0.00 0.00 0.11 +0.01 49 0 26 0
29JAN26 10.00 C 0.05 0.08 0.05 0.07 +0.01 52 12 47 +11
29JAN26 10.50 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.34 +0.10 55 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.11 +0.10 55 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.87 +0.11 52 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.64 +0.07 49 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 1.42 +0.05 48 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.22 +0.09 47 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.03 +0.06 47 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.86 +0.05 47 0 0 0
26FEB26 9.00 C 0.66 0.66 0.66 0.69 +0.03 45 25 25 +25
26FEB26 9.25 C 0.00 0.00 0.00 0.57 +0.03 46 0 15 0
26FEB26 9.50 C 0.42 0.46 0.42 0.46 +0.03 46 2 28 +2
26FEB26 9.75 C 0.00 0.00 0.00 0.37 +0.02 47 0 24 0
26FEB26 10.00 C 0.28 0.30 0.28 0.29 +0.02 47 19 19 +19
26FEB26 10.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 7 0
26FEB26 11.00 C 0.10 0.12 0.09 0.10 +0.01 47 25 40 +20
26FEB26 11.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.03 0.00 47 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.39 +0.07 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.17 +0.07 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.98 +0.15 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.78 +0.07 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.59 +0.07 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.44 +0.07 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.20 +0.03 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.11 +0.09 50 0 0 0
30MAR26 9.00 C 0.90 0.90 0.90 0.94 +0.05 48 16 20 +13
30MAR26 9.25 C 0.75 0.75 0.75 0.82 +0.05 48 1 2 +1
30MAR26 9.50 C 0.68 0.70 0.68 0.71 +0.04 48 10 11 +10
30MAR26 9.75 C 0.57 0.57 0.57 0.61 +0.04 48 16 16 +16
30MAR26 10.00 C 0.00 0.00 0.00 0.52 +0.03 48 0 22 0
30MAR26 10.50 C 0.00 0.00 0.00 0.38 +0.03 49 0 7 0
30MAR26 11.00 C 0.25 0.25 0.25 0.27 +0.02 49 10 27 +10
30MAR26 11.50 C 0.18 0.18 0.17 0.19 +0.02 49 10 15 +10
30MAR26 12.00 C 0.14 0.14 0.14 0.13 +0.01 49 16 17 +16
30MAR26 12.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.46 +0.07 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.26 +0.08 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.06 +0.08 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.87 +0.07 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.70 +0.06 48 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.57 +0.10 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.41 +0.10 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.23 +0.07 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.08 +0.05 47 50 50 +50
29APR26 9.25 C 0.91 0.91 0.91 0.97 +0.05 47 64 105 +64
29APR26 9.50 C 0.00 0.00 0.00 0.86 +0.04 48 10 65 +10
29APR26 9.75 C 0.00 0.00 0.00 0.76 +0.04 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.67 +0.03 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.53 +0.04 48 0 8 0
29APR26 11.00 C 0.37 0.41 0.37 0.40 +0.03 48 4 17 +2
29APR26 11.50 C 0.00 0.00 0.00 0.30 +0.03 48 0 5 0
29APR26 12.00 C 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.61 +0.07 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.43 +0.08 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.25 +0.08 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.07 +0.07 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.91 +0.07 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.76 +0.07 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.60 +0.02 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.47 +0.06 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.38 +0.09 48 0 0 0
29JUN26 9.25 C 1.16 1.16 1.16 1.23 +0.06 47 2 17 +2
29JUN26 9.50 C 0.00 0.00 0.00 1.13 +0.06 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.03 +0.06 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.94 +0.06 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.77 +0.03 47 0 0 0
29JUN26 11.00 C 0.63 0.63 0.63 0.64 +0.04 48 5 5 +5
29JUN26 11.50 C 0.00 0.00 0.00 0.53 +0.04 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.43 +0.04 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.28 +0.03 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.82 +0.08 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.65 +0.08 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.49 +0.08 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.33 +0.07 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.18 +0.07 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.04 +0.07 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.90 +0.07 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.78 +0.07 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.66 +0.07 47 0 0 0
29SEP26 9.25 C 1.47 1.47 1.47 1.55 +0.05 47 6 6 +6
29SEP26 9.50 C 1.38 1.38 1.38 1.46 +0.06 48 1 1 +1
29SEP26 9.75 C 0.00 0.00 0.00 1.36 +0.06 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.27 +0.05 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.11 +0.06 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.96 +0.06 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.82 +0.05 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.71 +0.05 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 +0.06 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 +0.04 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.99 +0.04 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.83 +0.04 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.67 +0.03 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.52 +0.03 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.38 +0.03 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.25 +0.03 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.12 +0.03 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.00 +0.02 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.88 +0.02 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.82 +0.06 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.67 -0.02 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.62 +0.06 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 +0.04 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.34 +0.02 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.19 +0.01 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.05 0.00 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.93 0.00 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 +0.02 47 0 0 0
30DEC26 13.00 C 0.79 0.80 0.79 0.70 0.00 46 2 2 +2
30DEC26 13.50 C 0.00 0.00 0.00 0.62 0.00 46 0 0 0
TOTAL CALL 359 748 +334
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 7.75 P 0.02 0.02 0.02 0.01 0.00 65 1 1 +1
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JAN26 8.50 P 0.05 0.05 0.05 0.04 -0.01 51 29 29 +26
29JAN26 8.75 P 0.00 0.00 0.00 0.08 -0.02 50 0 17 0
29JAN26 9.00 P 0.17 0.17 0.17 0.15 -0.03 50 1 42 0
29JAN26 9.25 P 0.29 0.35 0.28 0.26 -0.04 51 45 206 +5
29JAN26 9.50 P 0.39 0.39 0.39 0.40 -0.07 51 2 2 +2
29JAN26 9.75 P 0.00 0.00 0.00 0.58 -0.06 53 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.77 -0.08 51 1 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.23 -0.07 55 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.71 -0.08 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 26 0
26FEB26 7.50 P 0.06 0.06 0.06 0.04 -0.01 47 10 10 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
26FEB26 8.00 P 0.12 0.12 0.12 0.10 -0.02 47 10 10 +10
26FEB26 8.25 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.21 -0.03 46 0 39 0
26FEB26 8.75 P 0.00 0.00 0.00 0.30 -0.02 47 0 3 0
26FEB26 9.00 P 0.00 0.00 0.00 0.39 -0.04 46 0 38 0
26FEB26 9.25 P 0.00 0.00 0.00 0.51 -0.04 46 0 119 0
26FEB26 9.50 P 0.00 0.00 0.00 0.66 -0.01 47 0 11 0
26FEB26 9.75 P 0.00 0.00 0.00 0.81 -0.05 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.98 -0.08 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.37 -0.06 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.80 -0.06 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.25 -0.07 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.72 -0.08 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.71 -0.08 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR26 7.50 P 0.16 0.16 0.16 0.14 0.00 49 3 2 +2
30MAR26 7.75 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.25 0.00 49 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
30MAR26 8.50 P 0.42 0.42 0.42 0.40 -0.02 48 1 14 0
30MAR26 8.75 P 0.51 0.55 0.50 0.51 -0.01 49 843 841 +826
30MAR26 9.00 P 0.00 0.00 0.00 0.61 -0.02 48 0 17 0
30MAR26 9.25 P 0.00 0.00 0.00 0.73 -0.03 48 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.88 -0.02 49 0 6 0
30MAR26 9.75 P 0.00 0.00 0.00 1.03 -0.03 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.19 -0.03 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.58 -0.05 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.93 -0.06 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.32 -0.10 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.83 -0.04 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.27 -0.06 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.73 -0.08 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.22 -0.07 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 1 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.22 0.00 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29APR26 8.25 P 0.41 0.41 0.41 0.41 -0.02 47 70 70 +70
29APR26 8.50 P 0.00 0.00 0.00 0.51 -0.02 47 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.73 -0.02 47 50 77 +50
29APR26 9.25 P 0.00 0.00 0.00 0.86 -0.02 47 60 100 +54
29APR26 9.50 P 0.00 0.00 0.00 1.00 -0.01 47 10 50 +10
29APR26 9.75 P 0.00 0.00 0.00 1.15 -0.01 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.32 -0.02 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.68 -0.02 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.04 -0.05 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.46 -0.05 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.92 -0.03 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.31 -0.06 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.77 -0.07 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.24 -0.07 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 0.00 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
29JUN26 7.75 P 0.40 0.40 0.40 0.43 -0.01 47 39 99 +39
29JUN26 8.00 P 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 -0.02 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.70 -0.02 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.82 -0.02 47 0 0 0
29JUN26 9.00 P 0.95 0.95 0.95 0.94 -0.03 46 10 10 +10
29JUN26 9.25 P 0.00 0.00 0.00 1.08 -0.03 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.22 -0.04 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.36 -0.02 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.53 -0.03 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.87 +0.01 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.23 -0.01 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.62 -0.08 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.01 -0.05 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.44 -0.05 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.87 -0.06 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.32 -0.06 47 0 0 0
29SEP26 7.00 P 0.38 0.38 0.38 0.40 0.00 47 2 2 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
29SEP26 7.50 P 0.57 0.57 0.57 0.54 0.00 46 2 2 +2
29SEP26 7.75 P 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.94 -0.01 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.05 -0.02 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 -0.01 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 -0.01 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.46 -0.02 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 -0.04 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 -0.04 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.12 -0.01 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.46 -0.05 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.83 -0.03 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.21 -0.04 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.62 -0.04 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.03 -0.05 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.46 -0.05 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 -0.03 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.02 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 0.00 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 0.00 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 0.00 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.01 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 +0.01 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.01 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.41 +0.02 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 -0.02 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.65 -0.03 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 +0.01 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.97 -0.02 46 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 2.30 -0.05 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.62 -0.07 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 -0.08 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 -0.09 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.75 -0.08 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 -0.08 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 -0.09 46 0 0 0
TOTAL PUT 1,189 1,873 +1,119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.00
29JAN26 95.00 C 0.00 0.00 0.00 59.36 -0.01 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.86 -0.01 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.36 -0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.87 0.00 88 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.37 -0.01 80 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.87 -0.01 71 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.37 -0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.87 -0.01 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.37 -0.01 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.88 0.00 61 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.38 -0.01 54 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 31.88 -0.01 47 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 29.38 -0.01 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 26.88 -0.01 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.38 -0.01 0 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 21.89 -0.01 36 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.39 -0.01 31 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.89 -0.01 25 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.39 -0.01 18 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.89 -0.01 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 9.39 -0.01 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.89 -0.02 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.40 -0.02 7 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 2.06 -0.04 8 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.51 -0.05 8 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 0.05 -0.01 8 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.68 -0.01 19 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.18 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.69 -0.01 12 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.20 -0.01 12 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.70 -0.02 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.21 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.72 -0.01 7 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.23 -0.01 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.75 -0.01 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.45 -0.01 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.81 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.14 -0.01 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 82.04 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.55 -0.01 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.06 -0.01 57 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.57 0.00 57 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.07 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.58 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.09 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.60 -0.01 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.11 -0.01 43 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.62 -0.01 43 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.12 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.63 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.14 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.65 -0.01 31 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.16 -0.01 31 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.67 -0.01 31 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.17 -0.02 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.68 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.19 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.70 -0.01 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.21 -0.01 21 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.72 -0.01 20 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.22 -0.02 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.73 -0.02 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.24 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.75 -0.01 12 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.26 -0.01 11 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.77 -0.01 10 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.27 -0.02 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.78 -0.02 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.29 -0.02 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.80 -0.01 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.45 -0.01 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.81 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.14 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.73 -0.02 14 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.24 -0.01 13 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.75 -0.01 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.26 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.77 -0.01 10 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.27 -0.02 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.78 -0.02 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.29 -0.02 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.80 -0.02 3 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.46 -0.02 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.81 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.15 0.00 3 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.09 -0.01 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.60 -0.01 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.11 -0.01 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.62 -0.01 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.12 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.63 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.14 -0.01 25 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.65 -0.01 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.16 -0.01 25 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.67 -0.01 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.17 -0.02 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.68 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.19 -0.01 18 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.70 -0.01 17 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.21 -0.01 17 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.72 -0.01 16 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.22 -0.02 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.73 -0.02 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.24 -0.01 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.75 -0.01 10 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.26 -0.01 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.77 -0.01 8 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.27 -0.02 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.78 -0.02 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.29 -0.02 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.82 -0.01 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.61 -0.01 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.13 -0.01 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.40 -0.01 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 -0.01 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.01 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.60 -0.01 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.11 -0.01 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.62 -0.01 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.12 -0.01 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.63 -0.01 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.14 -0.01 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.65 -0.01 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.16 -0.01 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.67 -0.01 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.17 -0.02 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.68 -0.01 17 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.19 -0.01 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.70 -0.01 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.21 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.72 -0.01 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.22 -0.02 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.73 -0.02 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.24 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.75 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.26 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.77 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.27 -0.02 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.84 -0.01 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.49 -0.01 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.30 -0.02 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.43 -0.01 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.98 -0.01 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.01 0.00 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.44 0.00 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.17 0.00 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.44 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.01 -0.01 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.57 -0.02 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.14 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.71 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.29 -0.02 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.90 -0.01 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.58 -0.02 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.42 -0.01 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.49 -0.02 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.91 -0.01 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.73 -0.01 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.93 -0.01 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.45 0.00 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.19 -0.01 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 0.16 -0.03 8 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 1.12 -0.04 8 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.21 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.13 -0.03 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.02 0.00 2 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.54 0.00 2 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.58 +0.02 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.06 +0.02 2 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.55 +0.02 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.04 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.53 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.03 +0.02 8 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.52 +0.02 9 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.01 +0.02 9 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.50 +0.02 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 24.99 +0.02 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.04 0.00 3 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.28 0.00 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.10 0.00 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.78 0.00 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.08 +0.02 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.55 +0.02 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.04 +0.01 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.53 +0.01 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.03 +0.02 7 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.52 +0.02 8 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.01 +0.02 8 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.50 +0.02 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 24.99 +0.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.10 0.00 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.40 0.00 3 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.23 0.00 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.84 0.00 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.08 0.00 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.55 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.04 +0.01 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.53 +0.01 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.03 +0.02 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.52 +0.02 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.01 +0.02 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.50 +0.01 10 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 24.99 +0.01 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.04 0.00 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.17 0.00 3 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.52 0.00 3 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.36 0.00 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.91 +0.01 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.10 +0.02 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.55 +0.01 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.04 +0.01 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.53 +0.01 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.03 +0.02 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.52 +0.02 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.01 +0.02 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.50 +0.01 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.99 +0.01 10 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.22 0.00 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.60 0.00 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.43 0.00 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.94 0.00 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.10 +0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.55 +0.01 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.04 +0.01 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.53 +0.01 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.03 +0.02 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.52 +0.02 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.01 +0.02 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.50 +0.01 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.99 +0.01 10 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 82.70
29JAN26 52.50 C 0.00 0.00 0.00 30.67 -0.77 192 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.89 -0.85 144 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.92 +0.18 177 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.74 -0.50 68 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.77 -0.41 135 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.27 -0.52 120 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.25 -0.97 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.76 -0.90 47 0 2 0
29JAN26 72.50 C 0.00 0.00 0.00 10.30 -0.51 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.90 -0.79 44 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 5.79 -0.45 47 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 3.89 -0.51 46 0 19 0
29JAN26 82.50 C 2.75 2.75 2.21 2.32 -0.54 44 12 47 +12
29JAN26 85.00 C 1.00 1.10 1.00 1.28 -0.35 44 4 100 -2
29JAN26 87.50 C 0.65 0.65 0.50 0.65 -0.27 45 28 117 -1
29JAN26 90.00 C 0.33 0.40 0.25 0.31 -0.12 46 50 222 -11
29JAN26 92.50 C 0.17 0.17 0.16 0.13 -0.08 46 21 126 +19
29JAN26 95.00 C 0.00 0.00 0.00 0.05 -0.03 46 880 167 -880
29JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 200 0
29JAN26 100.00 C 0.05 0.05 0.05 0.01 0.00 49 2 108 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 30.67 -1.11 85 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.89 -1.28 54 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.92 -0.74 79 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.90 -0.97 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.77 -0.45 59 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.27 -0.84 52 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.74 -0.95 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.58 -0.61 46 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.40 -0.78 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.46 -0.69 44 0 3 0
26FEB26 77.50 C 7.06 7.06 7.06 7.55 -0.34 43 5 6 0
26FEB26 80.00 C 5.55 5.55 5.52 6.09 -0.60 43 20 26 -3
26FEB26 82.50 C 5.06 5.10 4.50 4.76 -0.50 43 26 188 +26
26FEB26 85.00 C 0.00 0.00 0.00 3.55 -0.50 42 0 66 0
26FEB26 87.50 C 0.00 0.00 0.00 2.69 -0.41 43 0 107 0
26FEB26 90.00 C 2.08 2.15 1.70 1.96 -0.34 43 36 74 +33
26FEB26 92.50 C 0.00 0.00 0.00 1.42 -0.28 43 0 92 0
26FEB26 95.00 C 1.07 1.07 1.06 1.01 -0.22 43 27 90 +25
26FEB26 97.50 C 0.00 0.00 0.00 0.73 -0.14 43 0 26 0
26FEB26 100.00 C 0.44 0.48 0.44 0.49 -0.13 43 11 59 +6
26FEB26 102.50 C 0.36 0.36 0.33 0.35 -0.08 44 40 70 +40
26FEB26 105.00 C 0.00 0.00 0.00 0.23 -0.06 43 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 16 0
26FEB26 110.00 C 0.13 0.13 0.13 0.10 -0.03 44 1 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
26FEB26 115.00 C 0.11 0.11 0.11 0.04 -0.02 43 20 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 31 0
30MAR26 30.00 C 0.00 0.00 0.00 53.04 -1.36 115 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 51.87 -1.38 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 51.56 -0.80 138 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 49.90 -1.32 80 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 48.89 -1.02 67 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 48.00 -0.81 92 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 46.90 -1.35 62 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 45.90 -1.56 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 45.42 -0.41 108 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.91 -0.69 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.92 -0.98 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.54 -0.15 103 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.70 -1.55 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.02 -1.28 69 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.94 -1.60 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.09 -1.25 70 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.75 -1.59 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.01 -0.23 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.91 -0.62 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 34.90 -0.62 89 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 33.00 -0.89 47 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 30.67 -1.11 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.71 -0.75 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.99 -1.00 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.64 -0.71 54 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.21 -0.84 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.58 -1.34 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.76 -0.99 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.31 -1.24 41 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 12.56 -1.20 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.95 -0.36 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.75 -0.25 47 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 7.97 -0.52 45 0 17 0
30MAR26 82.50 C 0.00 0.00 0.00 6.98 -0.51 46 0 60 0
30MAR26 85.00 C 0.00 0.00 0.00 5.85 -0.44 46 0 63 0
30MAR26 87.50 C 0.00 0.00 0.00 4.88 -0.39 46 0 48 0
30MAR26 90.00 C 3.75 4.04 3.75 4.04 -0.34 46 8 56 +8
30MAR26 92.50 C 3.15 3.15 3.15 3.35 -0.27 46 2 81 0
30MAR26 95.00 C 0.00 0.00 0.00 2.75 -0.24 47 0 16 0
30MAR26 97.50 C 0.00 0.00 0.00 2.26 -0.21 47 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 1.83 -0.19 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 1.48 -0.16 47 0 18 0
30MAR26 105.00 C 1.09 1.09 1.09 1.19 -0.13 47 1 1 -1
30MAR26 107.50 C 0.90 0.90 0.90 0.92 -0.11 46 1 14 -1
30MAR26 110.00 C 0.00 0.00 0.00 0.73 -0.09 46 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.57 -0.08 46 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.35 -0.06 46 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.27 -0.05 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.21 -0.04 46 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 31.16 -1.07 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.71 -1.08 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.00 -0.99 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.60 -0.24 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.73 -1.13 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.68 -1.03 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.57 -0.68 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.31 -0.44 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.53 -0.10 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.13 -0.88 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.00 -0.05 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.79 +0.07 47 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 8.50 -0.51 47 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 7.38 -0.44 47 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 6.39 -0.41 47 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 5.53 -0.36 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.77 -0.33 47 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 4.10 -0.28 47 0 50 0
29APR26 97.50 C 0.00 0.00 0.00 3.52 -0.23 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 3.02 -0.17 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 2.57 -0.15 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.11 -0.19 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.78 -0.11 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.49 -0.10 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.25 -0.09 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.98 -0.36 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.60 -1.58 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.64 -1.06 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.17 -0.58 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.12 -0.74 54 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.03 -0.44 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.34 -0.93 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.65 -0.86 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.03 -1.00 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.29 -0.63 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.73 -0.55 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 19.94 -0.54 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.24 +0.16 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.68 -0.59 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.14 -0.33 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 13.30 -0.19 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.53 -0.47 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 11.22 -0.44 49 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 10.11 -0.44 49 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 9.12 -0.40 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.24 -0.37 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.41 -0.37 49 0 12 0
29JUN26 95.00 C 6.53 6.53 6.53 6.67 -0.33 49 1 2 +1
29JUN26 97.50 C 0.00 0.00 0.00 6.01 -0.27 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.39 -0.24 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 4.82 -0.22 49 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 4.30 -0.21 49 0 71 0
29JUN26 107.50 C 3.69 3.69 3.69 3.83 -0.19 49 1 4 0
29JUN26 110.00 C 0.00 0.00 0.00 3.41 -0.08 49 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 2.95 -0.16 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.62 -0.15 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 2.33 -0.13 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 2.07 -0.12 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.84 -0.11 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.63 -0.10 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.44 -0.10 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.28 -0.08 48 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 33.72 -0.47 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.55 -0.37 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.21 -0.69 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.40 -0.62 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.11 +0.08 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.33 +0.01 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.58 -0.11 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.92 -0.40 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.06 -0.59 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.80 -0.64 49 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 16.43 -0.71 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.28 -0.60 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.27 -0.52 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.49 -0.46 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 12.51 -0.42 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.61 -0.40 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.77 -0.40 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.99 -0.39 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.28 -0.33 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.61 -0.29 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 7.97 -0.26 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.37 -0.02 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.81 -0.02 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.28 -0.04 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.80 -0.04 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.20 -0.19 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.80 -0.18 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.43 -0.17 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.09 -0.16 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.77 -0.16 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.48 -0.15 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.21 -0.14 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.15 -0.25 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.00 -0.40 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.16 -0.44 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.50 -0.69 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.94 -0.18 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.17 -0.54 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.91 -0.45 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.21 -0.60 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 21.62 -0.91 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.68 -0.55 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.19 -0.63 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.13 -0.56 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.21 -0.49 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.21 -0.34 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.28 -0.41 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.49 -0.28 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 13.53 -0.29 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.79 -0.22 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.01 -0.26 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.29 -0.28 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.60 -0.27 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.96 -0.26 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.35 -0.25 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.78 -0.24 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.25 -0.23 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.75 -0.22 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.28 -0.21 50 0 100 0
TOTAL CALL 1,197 5,756 -729
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 0.00 49 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 0.06 0.00 47 0 332 0
29JAN26 75.00 P 0.28 0.28 0.25 0.18 -0.01 46 2 180 0
29JAN26 77.50 P 0.70 0.70 0.70 0.50 0.00 46 1 193 0
29JAN26 80.00 P 1.11 1.39 0.94 1.13 +0.07 46 64 1,171 +20
29JAN26 82.50 P 2.22 2.54 2.05 2.16 +0.19 46 9 148 -7
29JAN26 85.00 P 3.29 3.29 3.29 3.63 +0.20 47 13 127 -2
29JAN26 87.50 P 5.92 5.92 5.92 5.42 +0.28 45 10 107 -10
29JAN26 90.00 P 7.48 7.76 7.48 7.51 +0.31 43 21 87 -17
29JAN26 92.50 P 0.00 0.00 0.00 9.87 +0.13 44 0 112 0
29JAN26 95.00 P 0.00 0.00 0.00 12.36 +0.51 51 0 18 0
29JAN26 97.50 P 0.00 0.00 0.00 15.04 +0.73 73 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 17.30 +0.50 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.80 +0.50 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.30 -0.06 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.80 +0.50 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.45 +0.65 104 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.46 +1.16 145 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.30 +0.50 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 34.80 +0.14 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 37.30 -0.02 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 39.80 +0.50 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 42.99 +0.76 182 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 44.80 +0.50 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 47.30 +0.24 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 0.00 46 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 34 0
26FEB26 62.50 P 0.23 0.23 0.23 0.08 0.00 44 10 33 0
26FEB26 65.00 P 0.30 0.30 0.30 0.16 0.00 44 1 32 0
26FEB26 67.50 P 0.00 0.00 0.00 0.31 0.00 44 0 38 0
26FEB26 70.00 P 0.64 0.64 0.64 0.56 0.00 44 20 60 +15
26FEB26 72.50 P 1.09 1.09 1.09 0.96 +0.03 44 15 161 0
26FEB26 75.00 P 1.58 1.70 1.44 1.52 +0.05 44 22 168 +6
26FEB26 77.50 P 2.35 2.48 2.35 2.26 +0.15 44 31 197 -31
26FEB26 80.00 P 3.33 3.33 3.33 3.17 +0.19 43 1 128 +1
26FEB26 82.50 P 4.60 4.60 4.60 4.31 +0.23 43 1 25 +1
26FEB26 85.00 P 6.03 6.03 6.03 5.70 +0.32 43 10 66 +10
26FEB26 87.50 P 6.97 6.97 6.97 7.26 -0.05 43 10 225 +10
26FEB26 90.00 P 8.72 8.72 8.72 9.37 +0.27 46 10 43 +1
26FEB26 92.50 P 0.00 0.00 0.00 11.28 +0.37 46 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 13.32 +0.91 46 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 15.39 +0.89 44 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 17.60 +0.39 43 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.97 +0.43 43 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.41 +0.05 45 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.83 +0.41 43 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.46 +0.35 54 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.46 +1.16 71 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.95 +0.45 75 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 34.80 +0.14 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 45 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.10 0.00 46 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.18 0.00 46 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.31 0.00 46 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.51 +0.01 46 0 10 0
30MAR26 65.00 P 1.06 1.06 1.06 0.81 +0.01 47 1 8 0
30MAR26 67.50 P 0.00 0.00 0.00 1.21 +0.02 47 0 24 0
30MAR26 70.00 P 1.79 1.79 1.79 1.73 +0.03 47 1 146 -1
30MAR26 72.50 P 0.00 0.00 0.00 2.39 +0.04 47 0 106 0
30MAR26 75.00 P 0.00 0.00 0.00 3.16 +0.09 47 0 616 0
30MAR26 77.50 P 4.01 4.01 4.01 4.05 +0.12 46 18 132 +17
30MAR26 80.00 P 5.09 5.09 5.09 5.08 +0.14 46 2 86 0
30MAR26 82.50 P 0.00 0.00 0.00 6.30 +0.22 46 0 193 0
30MAR26 85.00 P 0.00 0.00 0.00 7.67 +0.28 46 0 526 0
30MAR26 87.50 P 0.00 0.00 0.00 9.20 +0.32 46 0 100 0
30MAR26 90.00 P 0.00 0.00 0.00 10.93 +0.56 46 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 13.09 +1.00 49 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 15.05 +1.16 50 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 16.36 +0.57 44 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 19.25 +1.45 52 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 20.80 +0.94 46 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.23 +0.52 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.47 +1.03 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.81 +0.70 49 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 30.46 +0.93 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.95 +0.45 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.88 +0.22 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.34 +0.02 47 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.08 +0.76 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.99 +0.76 68 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.50 +1.20 70 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 47.30 +0.24 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.18 0.00 47 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.48 +0.02 47 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.72 +0.03 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.04 +0.04 47 0 3 0
29APR26 65.00 P 1.63 1.69 1.63 1.49 +0.06 47 2 2 +2
29APR26 67.50 P 0.00 0.00 0.00 2.03 +0.06 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.69 +0.08 47 0 5 0
29APR26 72.50 P 0.00 0.00 0.00 3.45 +0.11 47 0 3 0
29APR26 75.00 P 4.18 4.18 4.18 4.28 +0.15 47 1 517 0
29APR26 77.50 P 0.00 0.00 0.00 5.23 +0.14 47 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 6.35 +0.20 46 0 3 0
29APR26 82.50 P 0.00 0.00 0.00 7.59 +0.24 46 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 8.98 +0.28 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 10.48 +0.29 46 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 12.12 +0.34 46 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 14.34 +1.13 49 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.64 +0.34 46 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 17.56 -0.27 46 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 20.12 +0.85 50 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.62 +0.39 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 23.92 +1.18 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.91 +1.08 46 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.73 +0.94 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.46 +0.30 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 0.00 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.28 +0.01 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.33 0.00 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.46 +0.01 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.67 +0.01 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.95 +0.01 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.30 +0.02 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.71 +0.03 48 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 2.25 +0.04 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.94 +0.06 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.63 +0.06 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.39 +0.06 48 0 102 0
29JUN26 72.50 P 0.00 0.00 0.00 5.25 +0.06 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.23 +0.10 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 7.30 +0.11 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.56 +0.21 48 0 254 0
29JUN26 82.50 P 9.90 10.25 9.90 9.85 +0.22 48 6 25 +6
29JUN26 85.00 P 0.00 0.00 0.00 11.25 +0.26 48 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 12.76 +0.29 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.34 +0.29 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 16.04 +0.35 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.71 +0.21 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 19.67 +0.86 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.42 +0.72 48 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.42 +0.95 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.84 +1.07 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.77 +1.11 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.11 +1.47 51 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 32.25 +1.06 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.46 +0.83 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.64 +0.72 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.89 +1.37 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.59 +0.67 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.33 +1.01 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 45.69 +0.46 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.07 +0.75 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.69 +0.02 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.14 +0.04 49 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.70 +0.03 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.31 +0.05 49 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.12 +0.13 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.87 +0.08 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.71 +0.09 49 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.62 +0.11 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.62 +0.11 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.70 +0.13 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 9.86 +0.13 49 0 0 0
29SEP26 80.00 P 11.01 11.01 11.01 11.17 +0.22 49 1 108 0
29SEP26 82.50 P 12.29 12.55 12.29 12.51 +0.22 49 8 10 +8
29SEP26 85.00 P 0.00 0.00 0.00 13.93 +0.26 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 15.45 +0.29 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.04 +0.32 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 18.69 +0.34 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 20.63 +0.45 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 22.06 +0.15 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.72 -0.02 48 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.85 +0.26 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.83 +0.34 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.81 +0.39 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.77 +0.35 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.78 +0.36 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.94 +0.46 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.23 +0.49 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.35 +0.72 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.35 +0.54 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.54 +0.56 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.79 +0.62 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.85 +0.45 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.68 +0.04 50 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 3.27 +0.04 50 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 3.95 +0.06 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.70 +0.06 50 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 5.60 +0.02 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.45 +0.04 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.42 +0.09 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.42 +0.10 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.52 -0.01 50 0 0 0
30DEC26 75.00 P 10.50 10.50 10.50 10.58 -0.11 49 1 3 +1
30DEC26 77.50 P 0.00 0.00 0.00 11.83 -0.05 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 13.18 0.00 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.49 -0.06 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.93 +0.17 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 17.44 +0.16 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.02 +0.18 49 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 20.64 +0.17 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.56 +0.29 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.02 +0.04 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.87 +0.08 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.66 +0.03 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.56 +0.09 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.44 +0.07 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.68 +0.37 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.45 +0.07 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.65 +0.36 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.71 +0.37 50 0 0 0
TOTAL PUT 292 11,120 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 112.80
23JAN26 90.00 C 0.00 0.00 0.00 22.81 +0.20 0 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 20.31 +0.20 0 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 17.82 +0.21 82 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 15.32 +0.21 70 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 12.82 +0.19 58 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 10.32 +0.19 47 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 8.05 +0.39 71 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 5.34 +0.17 32 0 0 0
23JAN26 110.00 C 3.59 3.59 3.59 2.95 0.00 28 15 15 +15
23JAN26 112.50 C 1.07 1.66 0.96 1.24 -0.09 32 89 57 +29
23JAN26 115.00 C 0.37 0.49 0.24 0.35 -0.09 33 67 253 +6
23JAN26 117.50 C 0.12 0.17 0.10 0.06 -0.05 33 52 534 +17
23JAN26 120.00 C 0.02 0.10 0.02 0.01 -0.01 35 21 663 +13
23JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
23JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 179 0
23JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 69 0
23JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 93 0
23JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
23JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
23JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
23JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 33.46 +0.92 153 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 30.35 +0.31 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 27.85 +0.30 0 0 150 0
29JAN26 87.50 C 0.00 0.00 0.00 25.36 +0.31 58 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 22.86 +0.09 49 0 220 0
29JAN26 92.50 C 0.00 0.00 0.00 20.36 +0.25 40 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.18 +0.57 76 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 15.82 +0.71 72 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 12.87 +0.12 30 0 930 0
29JAN26 102.50 C 0.00 0.00 0.00 10.48 +0.19 38 0 47 0
29JAN26 105.00 C 7.43 7.84 7.43 8.05 +0.17 33 27 98 0
29JAN26 107.50 C 0.00 0.00 0.00 5.63 0.00 27 0 30 0
29JAN26 110.00 C 3.37 3.37 3.37 3.62 -0.08 27 15 1,179 0
29JAN26 112.50 C 2.14 2.25 1.83 2.13 -0.08 29 256 1,178 -89
29JAN26 115.00 C 0.94 1.42 0.94 1.10 -0.08 29 440 4,078 +345
29JAN26 117.50 C 0.49 0.76 0.47 0.52 -0.04 30 525 2,947 +129
29JAN26 120.00 C 0.30 0.38 0.25 0.20 -0.04 30 340 3,609 +56
29JAN26 122.50 C 0.18 0.21 0.16 0.07 -0.02 30 63 1,300 -4
29JAN26 125.00 C 0.11 0.15 0.11 0.02 -0.01 30 120 3,833 +4
29JAN26 127.50 C 0.09 0.10 0.09 0.01 0.00 32 125 2,828 -65
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,311 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 983 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 681 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 651 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 807 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 524 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 687 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 85 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 88 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 100 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 106 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 109 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 112 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 114 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 117 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 120 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 122 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 125 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 127 0 410 0
30JAN26 90.00 C 0.00 0.00 0.00 22.86 +0.09 0 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 20.37 +0.17 43 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 18.18 +0.47 71 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 15.82 +0.62 68 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 12.88 +0.13 29 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 10.48 +0.19 35 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 8.05 +0.11 31 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 5.93 +0.21 33 0 30 0
30JAN26 110.00 C 3.70 3.70 3.48 3.77 -0.05 28 30 15 0
30JAN26 112.50 C 1.93 2.06 1.93 2.30 -0.04 29 36 21 -15
30JAN26 115.00 C 1.09 1.55 1.06 1.26 -0.04 30 101 58 +3
30JAN26 117.50 C 0.62 0.73 0.62 0.65 0.00 31 18 67 +2
30JAN26 120.00 C 0.37 0.45 0.37 0.28 -0.01 30 227 237 +177
30JAN26 122.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 9 0
30JAN26 127.50 C 0.00 0.00 0.00 0.02 0.00 33 0 3 0
30JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 34.02 +1.28 81 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 30.54 +0.32 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 28.11 +0.32 41 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 25.56 +0.22 29 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.98 +0.07 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.62 +0.14 29 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 18.35 +0.54 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 15.82 +0.38 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 13.59 +0.03 30 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 11.33 -0.01 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 9.23 -0.05 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 7.23 -0.20 27 0 170 0
26FEB26 110.00 C 5.41 5.72 5.41 5.69 -0.11 28 207 365 +43
26FEB26 112.50 C 0.00 0.00 0.00 4.40 -0.03 28 4 1,926 +4
26FEB26 115.00 C 3.28 3.37 3.06 3.32 +0.03 29 301 3,673 -60
26FEB26 117.50 C 2.26 2.52 2.26 2.45 +0.07 29 361 2,065 +197
26FEB26 120.00 C 1.68 1.94 1.68 1.74 +0.06 29 234 1,593 +118
26FEB26 122.50 C 1.40 1.40 1.27 1.20 +0.05 29 6 721 +2
26FEB26 125.00 C 1.00 1.13 0.95 0.80 +0.03 29 136 4,571 -36
26FEB26 127.50 C 0.82 0.82 0.82 0.52 +0.02 29 10 3,667 0
26FEB26 130.00 C 0.61 0.74 0.61 0.33 +0.01 29 143 1,014 +139
26FEB26 132.50 C 0.47 0.54 0.47 0.20 0.00 29 43 709 0
26FEB26 135.00 C 0.39 0.50 0.39 0.13 +0.01 29 96 895 0
26FEB26 137.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.05 0.00 30 0 1,105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 0.00 30 0 572 0
26FEB26 145.00 C 0.00 0.00 0.00 0.02 0.00 30 0 177 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 30 0 73 0
26FEB26 150.00 C 0.19 0.19 0.19 0.01 0.00 32 16 275 +15
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 361 0
30MAR26 55.00 C 0.00 0.00 0.00 57.90 -0.02 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 55.73 +0.35 71 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.26 +0.45 68 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 50.64 +0.17 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.15 +0.06 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 45.53 -0.19 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.07 +0.22 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 40.72 +0.29 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.44 +0.32 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.23 +0.68 55 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 34.28 +1.16 60 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 30.64 -0.12 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.35 -0.03 31 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 25.78 +0.05 20 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 23.15 -0.31 0 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 21.10 -0.12 29 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 19.03 +0.05 32 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 16.77 -0.08 31 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 14.87 -0.31 32 0 367 0
30MAR26 102.50 C 0.00 0.00 0.00 13.57 +0.38 36 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 11.09 -0.22 32 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 9.57 -0.26 32 0 140 0
30MAR26 110.00 C 0.00 0.00 0.00 8.13 -0.07 32 0 1,500 0
30MAR26 112.50 C 0.00 0.00 0.00 6.96 -0.06 33 0 1,286 0
30MAR26 115.00 C 5.94 6.21 5.94 5.95 +0.03 34 45 8,394 0
30MAR26 117.50 C 4.71 4.91 4.71 5.03 +0.12 34 22 1,551 +19
30MAR26 120.00 C 4.15 4.41 4.15 4.18 +0.15 34 175 3,533 -4
30MAR26 122.50 C 3.72 3.72 3.72 3.41 +0.12 34 20 899 +20
30MAR26 125.00 C 2.93 3.01 2.93 2.76 +0.10 34 80 5,943 +80
30MAR26 127.50 C 2.45 2.76 2.45 2.22 +0.09 34 41 1,572 +39
30MAR26 130.00 C 2.10 2.37 2.10 1.76 +0.07 34 582 4,383 +289
30MAR26 132.50 C 1.75 2.05 1.75 1.40 +0.06 34 195 1,066 +135
30MAR26 135.00 C 1.54 1.88 1.54 1.10 +0.05 34 33 1,909 +6
30MAR26 137.50 C 0.00 0.00 0.00 0.85 +0.04 34 0 849 0
30MAR26 140.00 C 1.35 1.35 1.35 0.66 +0.03 34 1 10,131 0
30MAR26 142.50 C 0.00 0.00 0.00 0.51 +0.03 34 0 329 0
30MAR26 145.00 C 1.00 1.04 1.00 0.39 +0.02 34 48 1,104 +40
30MAR26 147.50 C 0.00 0.00 0.00 0.29 +0.01 34 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 6,444 0
30MAR26 152.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 436 0
30MAR26 155.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 0.00 34 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.07 0.00 34 0 1,922 0
30MAR26 162.50 C 0.00 0.00 0.00 0.05 0.00 34 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.04 0.00 34 0 363 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 0.00 34 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.02 0.00 34 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,614 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30MAR26 185.00 C 0.23 0.23 0.23 0.01 0.00 38 32 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30MAR26 200.00 C 0.16 0.16 0.16 0.01 0.00 43 2 3,073 -2
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 103 0
30MAR26 215.00 C 0.10 0.10 0.10 0.01 0.00 48 110 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 23.67 -0.49 32 0 180 0
29APR26 92.50 C 0.00 0.00 0.00 21.10 -0.14 28 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 19.03 -0.08 30 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.27 +0.19 34 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.26 +0.08 33 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 13.57 +0.18 34 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 11.82 +0.08 34 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 10.14 -0.37 33 0 662 0
29APR26 110.00 C 8.82 8.82 8.82 8.77 -0.25 33 1 825 0
29APR26 112.50 C 7.52 7.52 7.52 7.75 -0.07 34 5 195 0
29APR26 115.00 C 6.60 6.60 6.51 6.72 0.00 35 30 368 +14
29APR26 117.50 C 0.00 0.00 0.00 5.82 +0.12 35 0 329 0
29APR26 120.00 C 0.00 0.00 0.00 4.94 +0.09 35 0 275 0
29APR26 122.50 C 0.00 0.00 0.00 4.13 +0.07 35 0 75 0
29APR26 125.00 C 0.00 0.00 0.00 3.49 +0.07 35 0 201 0
29APR26 127.50 C 3.43 3.43 3.43 2.89 +0.05 35 19 796 0
29APR26 130.00 C 2.83 3.09 2.83 2.41 +0.05 35 50 58 +34
29APR26 132.50 C 2.45 2.63 2.45 1.98 +0.03 35 140 168 +60
29APR26 135.00 C 2.14 2.55 2.14 1.63 +0.03 35 55 65 +35
29APR26 137.50 C 2.08 2.26 2.04 1.34 +0.02 35 26 83 +23
29APR26 140.00 C 0.00 0.00 0.00 1.09 +0.02 35 0 83 0
29JUN26 55.00 C 0.00 0.00 0.00 58.70 +0.46 79 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.29 +0.36 76 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.26 +0.35 57 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.64 +0.09 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.76 +0.67 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.75 -0.14 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.07 -0.11 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.72 -0.39 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.44 +0.14 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.23 +0.41 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.28 +0.83 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.65 -0.57 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.35 -0.83 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.43 -0.14 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.23 -0.65 34 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.73 -1.06 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.36 -0.11 35 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 18.32 -0.66 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.39 -0.43 34 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 14.86 -0.28 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 13.46 -0.22 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 12.08 -0.30 35 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 10.87 -0.17 35 0 1,563 0
29JUN26 112.50 C 0.00 0.00 0.00 9.77 -0.19 35 0 3,803 0
29JUN26 115.00 C 8.64 8.64 8.64 8.81 -0.22 36 15 1,732 +15
29JUN26 117.50 C 0.00 0.00 0.00 7.95 -0.18 36 0 678 0
29JUN26 120.00 C 0.00 0.00 0.00 7.19 -0.07 36 0 1,814 0
29JUN26 122.50 C 0.00 0.00 0.00 6.51 +0.03 37 0 406 0
29JUN26 125.00 C 0.00 0.00 0.00 5.79 +0.04 37 0 4,127 0
29JUN26 127.50 C 0.00 0.00 0.00 5.11 +0.02 37 0 571 0
29JUN26 130.00 C 4.73 4.92 4.73 4.54 +0.02 36 140 2,061 +140
29JUN26 132.50 C 4.38 4.52 4.34 3.97 +0.02 36 215 510 +212
29JUN26 135.00 C 3.90 4.22 3.90 3.52 0.00 36 27 746 0
29JUN26 137.50 C 3.53 3.53 3.53 3.10 +0.01 36 20 225 0
29JUN26 140.00 C 0.00 0.00 0.00 2.70 0.00 36 0 296 0
29JUN26 142.50 C 0.00 0.00 0.00 2.39 0.00 36 0 505 0
29JUN26 145.00 C 2.80 2.80 2.80 2.08 0.00 36 5 380 0
29JUN26 147.50 C 0.00 0.00 0.00 1.81 -0.01 36 0 224 0
29JUN26 150.00 C 2.40 2.40 2.40 1.59 -0.01 36 2 385 -2
29JUN26 152.50 C 0.00 0.00 0.00 1.38 -0.01 36 0 336 0
29JUN26 155.00 C 2.06 2.20 2.06 1.20 -0.01 36 3 267 -1
29JUN26 157.50 C 2.06 2.06 2.06 1.05 -0.01 36 1 302 0
29JUN26 160.00 C 0.00 0.00 0.00 0.90 -0.01 36 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 0.78 -0.01 36 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 0.69 -0.01 36 0 1,638 0
29JUN26 167.50 C 0.00 0.00 0.00 0.59 -0.01 36 0 64 0
29JUN26 170.00 C 0.00 0.00 0.00 0.50 -0.01 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.38 -0.01 36 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 0.32 0.00 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.24 -0.01 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.21 0.00 36 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 58.70 +0.46 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.29 +0.36 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.26 -0.11 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.64 +0.09 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.76 +0.32 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.92 -0.32 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.18 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.72 -0.39 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.44 -0.36 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.23 +0.05 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.28 +0.03 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.85 -0.07 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.75 -0.61 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.11 -0.60 33 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.26 -0.63 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.46 -1.20 34 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.83 -1.11 34 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 20.26 -0.88 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.84 -0.96 35 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 17.43 -0.35 35 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 16.17 -0.82 35 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 14.96 -0.31 35 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 14.01 -0.06 36 0 1,399 0
29SEP26 112.50 C 0.00 0.00 0.00 12.98 -0.05 36 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 12.03 -0.05 36 0 1,002 0
29SEP26 117.50 C 0.00 0.00 0.00 11.21 +0.01 37 0 1,438 0
29SEP26 120.00 C 0.00 0.00 0.00 10.37 -0.03 37 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 9.63 0.00 37 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 8.91 +0.07 37 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 8.21 +0.07 37 0 130 0
29SEP26 130.00 C 0.00 0.00 0.00 7.51 +0.07 37 0 323 0
29SEP26 132.50 C 0.00 0.00 0.00 6.85 +0.05 37 0 308 0
29SEP26 135.00 C 0.00 0.00 0.00 6.30 +0.04 37 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 5.76 +0.04 37 0 267 0
29SEP26 140.00 C 0.00 0.00 0.00 5.22 +0.04 37 0 1,110 0
29SEP26 142.50 C 0.00 0.00 0.00 4.80 +0.17 37 0 55 0
29SEP26 145.00 C 4.95 4.95 4.95 4.39 +0.15 37 5 266 +5
29SEP26 147.50 C 0.00 0.00 0.00 3.98 +0.02 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 3.61 +0.01 37 0 166 0
29SEP26 152.50 C 4.19 4.19 4.19 3.32 +0.01 37 2 27 0
29SEP26 155.00 C 0.00 0.00 0.00 3.02 +0.10 37 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 2.65 +0.01 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.41 +0.01 37 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.21 +0.01 37 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.00 0.00 37 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 1.80 0.00 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.63 -0.01 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.50 0.00 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.36 0.00 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.22 -0.01 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.10 0.00 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.01 0.00 37 0 56 0
29SEP26 185.00 C 2.08 2.22 2.08 0.92 -0.03 37 14 55 +14
30DEC26 55.00 C 0.00 0.00 0.00 58.70 +0.46 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.29 +0.36 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.26 -0.11 42 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 50.75 +0.20 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.76 +0.03 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.18 -0.06 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.53 -0.22 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.78 +0.24 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.45 +0.10 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.39 +0.36 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.16 +0.09 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.34 +0.20 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.92 +0.04 39 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 29.19 -0.79 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.71 -0.26 36 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 26.16 -0.46 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.32 -0.51 36 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 23.13 -0.10 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.16 -0.52 35 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 19.97 -0.60 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.66 -0.69 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.48 +0.17 35 0 269 0
30DEC26 110.00 C 16.76 16.76 16.76 16.70 -0.06 36 3 264 0
30DEC26 112.50 C 0.00 0.00 0.00 15.80 +0.02 37 0 257 0
30DEC26 115.00 C 14.60 14.60 14.60 14.72 -0.07 37 1 77 -1
30DEC26 117.50 C 0.00 0.00 0.00 13.87 -0.03 37 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 13.00 -0.06 37 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 12.34 +0.05 37 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 11.59 +0.11 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 10.80 +0.09 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.11 +0.08 37 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 9.43 +0.09 37 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 8.75 +0.09 37 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 8.15 +0.07 37 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 7.62 +0.06 37 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 7.09 +0.26 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.56 +0.25 37 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.10 +0.05 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.70 +0.04 37 0 14 0
30DEC26 152.50 C 6.20 6.20 6.20 5.31 +0.04 37 2 2 +2
30DEC26 155.00 C 0.00 0.00 0.00 4.91 +0.04 37 0 8 0
30DEC26 157.50 C 0.00 0.00 0.00 4.53 +0.03 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.24 +0.15 37 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 3.84 +0.03 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.56 +0.02 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.28 +0.02 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.04 +0.02 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 2.84 +0.01 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.65 +0.02 37 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 2.45 +0.01 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.26 +0.02 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.08 +0.01 37 0 0 0
30DEC26 185.00 C 3.50 3.50 3.50 2.01 +0.07 37 1 33 0
TOTAL CALL 6,292 169,362 +2,217
23JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
23JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
23JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
23JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
23JAN26 107.50 P 0.08 0.09 0.08 0.03 -0.07 34 50 309 +17
23JAN26 110.00 P 0.43 0.43 0.19 0.22 -0.22 33 106 249 +40
23JAN26 112.50 P 1.37 1.37 0.78 0.99 -0.34 34 43 382 0
23JAN26 115.00 P 3.30 3.30 2.80 2.61 -0.31 36 39 279 -5
23JAN26 117.50 P 0.00 0.00 0.00 4.89 -0.29 44 0 218 0
23JAN26 120.00 P 0.00 0.00 0.00 7.42 -0.19 62 0 1,536 0
23JAN26 122.50 P 0.00 0.00 0.00 9.97 -0.13 81 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 12.45 -0.15 94 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 14.94 -0.16 107 0 0 0
23JAN26 130.00 P 0.00 0.00 0.00 17.44 -0.16 120 0 0 0
23JAN26 132.50 P 0.00 0.00 0.00 19.94 -0.16 132 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 22.44 -0.16 144 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 24.94 -0.16 156 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 27.44 -0.16 167 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 490 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 293 0
29JAN26 100.00 P 0.10 0.10 0.10 0.01 -0.01 32 30 1,177 -30
29JAN26 102.50 P 0.11 0.11 0.11 0.03 -0.03 30 50 1,827 0
29JAN26 105.00 P 0.23 0.23 0.21 0.11 -0.07 30 76 2,937 +28
29JAN26 107.50 P 0.52 0.52 0.42 0.35 -0.16 30 616 2,229 -16
29JAN26 110.00 P 1.12 1.12 0.88 0.89 -0.20 30 63 3,270 +11
29JAN26 112.50 P 2.03 2.05 1.51 1.88 -0.22 30 990 5,467 +17
29JAN26 115.00 P 3.42 3.58 2.90 3.36 -0.21 31 88 4,877 -8
29JAN26 117.50 P 0.00 0.00 0.00 5.31 -0.10 33 0 2,940 0
29JAN26 120.00 P 7.38 7.38 7.38 7.57 -0.20 37 1 1,811 -1
29JAN26 122.50 P 10.06 10.07 10.02 9.97 -0.37 42 400 1,676 -311
29JAN26 125.00 P 13.00 13.00 12.50 12.57 -0.03 53 5 5,959 -5
29JAN26 127.50 P 0.00 0.00 0.00 15.01 -0.09 58 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 17.72 +0.12 72 0 792 -31
29JAN26 132.50 P 0.00 0.00 0.00 20.03 -0.07 72 2 375 -139
29JAN26 135.00 P 0.00 0.00 0.00 22.50 -0.10 77 0 51 -274
29JAN26 137.50 P 0.00 0.00 0.00 24.94 -0.16 80 0 0 -306
29JAN26 140.00 P 0.00 0.00 0.00 27.44 -0.16 85 0 68 0
29JAN26 142.50 P 0.00 0.00 0.00 30.59 +0.49 118 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 32.41 -0.19 95 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 34.95 -0.15 102 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 37.41 -0.19 105 0 0 0
29JAN26 152.50 P 40.10 40.10 40.10 39.95 -0.15 113 10 0 0
29JAN26 155.00 P 0.00 0.00 0.00 42.20 -0.40 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 44.88 -0.22 116 0 0 0
29JAN26 160.00 P 47.50 47.50 47.50 47.50 -0.10 131 10 0 0
29JAN26 162.50 P 0.00 0.00 0.00 49.90 -0.20 127 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 52.41 -0.19 132 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 54.70 -0.40 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 57.41 -0.19 141 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 59.91 -0.19 145 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 62.41 -0.19 149 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 64.70 -0.40 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 67.41 -0.19 157 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 69.70 -0.40 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 72.41 -0.19 164 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 74.70 -0.40 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 77.41 -0.19 172 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 79.91 -0.19 175 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 82.41 -0.19 178 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 84.91 -0.19 182 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 87.48 -0.12 193 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JAN26 97.50 P 0.07 0.07 0.07 0.01 0.00 36 10 10 +10
30JAN26 100.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.16 -0.07 30 0 0 0
30JAN26 107.50 P 0.52 0.52 0.44 0.44 -0.13 30 46 103 +46
30JAN26 110.00 P 1.11 1.11 1.11 1.03 -0.16 31 15 67 0
30JAN26 112.50 P 2.01 2.24 1.79 2.05 -0.17 31 76 223 +46
30JAN26 115.00 P 0.00 0.00 0.00 3.52 -0.15 32 0 12 0
30JAN26 117.50 P 0.00 0.00 0.00 5.42 -0.07 33 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 7.64 -0.18 36 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 10.05 -0.29 42 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 12.57 -0.41 50 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 15.14 -0.41 59 0 0 0
30JAN26 130.00 P 0.00 0.00 0.00 17.72 +0.12 68 0 0 0
30JAN26 132.50 P 0.00 0.00 0.00 20.03 -0.07 68 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 22.50 -0.10 73 0 0 0
26FEB26 80.00 P 0.08 0.08 0.08 0.01 0.00 39 4 61 +4
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 723 0
26FEB26 90.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 943 0
26FEB26 92.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 711 0
26FEB26 95.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 1,866 0
26FEB26 97.50 P 0.00 0.00 0.00 0.22 -0.04 29 0 854 0
26FEB26 100.00 P 0.60 0.60 0.55 0.43 -0.05 29 281 2,452 +97
26FEB26 102.50 P 0.87 0.87 0.83 0.74 -0.09 29 154 2,152 +97
26FEB26 105.00 P 1.34 1.35 1.19 1.23 -0.11 29 167 3,301 +53
26FEB26 107.50 P 1.89 2.03 1.86 1.92 -0.03 29 375 2,070 -141
26FEB26 110.00 P 2.80 2.85 2.80 2.78 -0.06 29 3 3,093 0
26FEB26 112.50 P 4.05 4.05 3.65 3.91 -0.05 29 34 3,763 +14
26FEB26 115.00 P 5.32 5.51 5.32 5.35 0.00 30 28 8,379 +26
26FEB26 117.50 P 0.00 0.00 0.00 7.01 +0.11 30 0 1,431 0
26FEB26 120.00 P 0.00 0.00 0.00 8.87 -0.03 31 0 906 0
26FEB26 122.50 P 0.00 0.00 0.00 10.91 -0.37 32 0 950 0
26FEB26 125.00 P 13.50 13.50 13.50 13.11 +0.13 33 1 514 +1
26FEB26 127.50 P 0.00 0.00 0.00 15.43 -0.12 35 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 17.80 -0.05 37 0 160 0
26FEB26 132.50 P 0.00 0.00 0.00 20.32 +0.19 41 2 2 +2
26FEB26 135.00 P 0.00 0.00 0.00 22.50 -0.13 39 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.30 +0.15 47 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 28.02 +0.42 54 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 30.59 +0.49 58 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 32.53 -0.07 51 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 34.95 -0.15 52 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 37.45 -0.15 55 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 39.96 -0.14 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 0.00 35 0 289 0
30MAR26 80.00 P 0.00 0.00 0.00 0.05 0.00 35 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 156 0
30MAR26 85.00 P 0.36 0.36 0.36 0.14 -0.01 34 15 4,351 -15
30MAR26 87.50 P 0.46 0.46 0.46 0.24 -0.02 34 1 756 +1
30MAR26 90.00 P 0.61 0.61 0.56 0.39 -0.02 34 98 3,858 +98
30MAR26 92.50 P 0.00 0.00 0.00 0.60 -0.03 34 0 658 0
30MAR26 95.00 P 0.98 1.01 0.94 0.88 -0.06 34 217 4,929 +215
30MAR26 97.50 P 1.39 1.39 1.34 1.27 -0.06 34 120 4,559 +20
30MAR26 100.00 P 1.90 1.90 1.68 1.74 -0.06 34 94 11,173 +33
30MAR26 102.50 P 2.53 2.53 2.26 2.31 -0.07 34 327 2,528 +305
30MAR26 105.00 P 3.13 3.13 2.95 3.08 -0.03 34 797 6,428 -3
30MAR26 107.50 P 3.99 3.99 3.80 3.95 -0.06 34 26 3,350 +20
30MAR26 110.00 P 5.09 5.15 5.09 5.04 0.00 34 46 15,673 +46
30MAR26 112.50 P 6.30 6.30 6.30 6.33 +0.08 34 1 2,292 +1
30MAR26 115.00 P 8.00 8.00 8.00 7.80 +0.08 35 1 9,707 0
30MAR26 117.50 P 0.00 0.00 0.00 9.34 +0.02 35 0 3,502 0
30MAR26 120.00 P 10.38 10.38 10.38 11.00 +0.15 36 1 10,314 +1
30MAR26 122.50 P 0.00 0.00 0.00 12.83 +0.16 36 0 1,384 0
30MAR26 125.00 P 0.00 0.00 0.00 14.77 +0.09 36 0 5,185 0
30MAR26 127.50 P 0.00 0.00 0.00 16.80 -0.26 37 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 18.79 -0.37 37 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 21.18 -0.10 39 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 23.38 -0.22 39 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 25.84 +0.39 41 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 28.26 +0.48 43 0 522 0
30MAR26 142.50 P 0.00 0.00 0.00 30.72 +0.51 45 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 33.22 +0.61 48 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 35.76 +0.58 50 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 38.32 +0.70 53 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 40.76 +0.66 55 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.59 -0.01 48 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 45.06 -0.04 50 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 47.71 +0.11 54 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 50.89 +0.79 64 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 52.68 +0.08 57 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 55.24 +0.14 60 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.46 -0.15 56 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 59.91 -0.19 57 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.59 -0.01 62 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 66.03 +0.93 77 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.87 +0.27 70 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 69.70 -0.40 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.41 -0.19 64 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 74.71 -0.39 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.41 -0.19 67 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 79.91 -0.19 69 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.41 -0.19 70 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.14 +0.04 76 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.52 -0.08 75 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.59 -0.01 80 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.24 -0.36 71 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.20 -0.40 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.30 -0.30 79 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.25 -0.35 79 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.20 -0.40 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 122.24 -0.36 82 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.25 -0.35 85 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.20 -0.40 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.24 -0.36 88 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.20 -0.40 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.20 -0.40 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.20 -0.40 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.20 -0.40 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.33 -0.27 102 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 167.96 +0.36 120 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.20 -0.40 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.20 -0.40 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 182.77 +0.17 122 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.37 -0.23 113 0 0 0
29APR26 90.00 P 1.20 1.20 1.20 1.22 -0.07 35 25 160 0
29APR26 92.50 P 0.00 0.00 0.00 1.58 -0.09 34 0 92 0
29APR26 95.00 P 0.00 0.00 0.00 2.06 -0.11 34 0 143 0
29APR26 97.50 P 2.86 2.86 2.52 2.67 -0.12 34 60 220 +60
29APR26 100.00 P 0.00 0.00 0.00 3.41 -0.15 34 0 243 0
29APR26 102.50 P 4.38 4.38 4.36 4.24 -0.18 34 60 446 +60
29APR26 105.00 P 5.45 5.45 5.45 5.21 -0.18 34 15 772 0
29APR26 107.50 P 6.70 6.70 6.55 6.34 -0.19 34 22 832 +7
29APR26 110.00 P 7.91 7.91 7.72 7.71 -0.05 34 53 2,781 +23
29APR26 112.50 P 9.36 9.36 9.36 9.17 -0.02 35 15 396 +15
29APR26 115.00 P 10.99 10.99 10.99 10.80 +0.03 35 15 544 +15
29APR26 117.50 P 0.00 0.00 0.00 12.54 +0.18 36 0 166 0
29APR26 120.00 P 0.00 0.00 0.00 14.38 +0.22 37 0 158 0
29APR26 122.50 P 0.00 0.00 0.00 16.23 +0.60 37 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 18.21 +0.52 37 0 2 0
29APR26 127.50 P 0.00 0.00 0.00 20.24 +0.10 38 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.37 -0.37 39 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 24.55 -0.15 39 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.80 +0.03 40 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.97 -0.23 40 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.31 -0.16 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.15 -0.01 36 0 23 0
29JUN26 70.00 P 0.00 0.00 0.00 0.23 -0.02 36 0 231 0
29JUN26 72.50 P 0.00 0.00 0.00 0.34 -0.03 36 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.48 -0.05 36 0 187 0
29JUN26 77.50 P 0.00 0.00 0.00 0.67 -0.05 36 0 269 0
29JUN26 80.00 P 0.00 0.00 0.00 0.93 -0.06 36 0 1,529 0
29JUN26 82.50 P 0.00 0.00 0.00 1.22 -0.09 36 0 1,906 0
29JUN26 85.00 P 0.00 0.00 0.00 1.61 -0.09 36 0 502 0
29JUN26 87.50 P 0.00 0.00 0.00 2.01 -0.05 36 0 499 0
29JUN26 90.00 P 0.00 0.00 0.00 2.47 -0.09 36 0 974 0
29JUN26 92.50 P 0.00 0.00 0.00 3.05 -0.14 35 0 619 0
29JUN26 95.00 P 3.86 3.86 3.86 3.69 -0.19 35 33 5,022 +20
29JUN26 97.50 P 4.70 4.70 4.34 4.50 -0.18 35 108 1,031 +28
29JUN26 100.00 P 5.56 5.56 5.24 5.34 -0.22 35 331 3,549 +318
29JUN26 102.50 P 6.38 6.38 6.38 6.32 -0.22 35 12 2,062 0
29JUN26 105.00 P 7.48 7.48 7.48 7.36 -0.25 35 15 1,980 +15
29JUN26 107.50 P 8.91 8.91 8.85 8.59 -0.20 35 25 3,914 +25
29JUN26 110.00 P 10.30 10.31 9.89 9.98 -0.09 36 30 5,651 +30
29JUN26 112.50 P 11.50 11.50 11.50 11.42 -0.08 36 1 3,790 +1
29JUN26 115.00 P 0.00 0.00 0.00 13.01 -0.04 36 0 3,880 0
29JUN26 117.50 P 0.00 0.00 0.00 14.69 -0.01 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 16.40 +0.12 37 0 1,756 0
29JUN26 122.50 P 0.00 0.00 0.00 18.34 +0.05 38 0 764 0
29JUN26 125.00 P 0.00 0.00 0.00 20.25 +0.20 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.16 +0.25 39 0 646 0
29JUN26 130.00 P 24.05 24.05 24.05 24.05 -0.25 38 1 910 0
29JUN26 132.50 P 0.00 0.00 0.00 26.12 -0.46 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.29 -0.08 40 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 30.48 +0.01 40 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 32.02 -0.49 37 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 34.88 +0.39 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 37.22 +0.42 42 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.55 +0.30 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.91 +0.25 44 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 44.28 +0.31 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.69 +1.19 45 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.51 +0.20 43 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 51.56 +1.36 48 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 53.55 +0.58 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.87 +0.35 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.52 +0.87 48 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.28 +0.35 43 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.79 +0.09 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.80 +1.23 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.96 +0.26 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.81 +1.02 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 73.18 +0.99 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.67 +0.85 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 37 0 6 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 -0.02 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.76 -0.02 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.01 -0.05 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.30 -0.01 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.66 -0.08 37 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.06 -0.08 37 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 2.52 -0.07 37 0 158 0
29SEP26 85.00 P 0.00 0.00 0.00 3.03 -0.07 37 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.60 -0.09 36 0 223 0
29SEP26 90.00 P 0.00 0.00 0.00 4.17 -0.13 36 0 95 0
29SEP26 92.50 P 0.00 0.00 0.00 4.92 -0.16 36 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.74 -0.16 36 0 250 0
29SEP26 97.50 P 0.00 0.00 0.00 6.65 -0.15 36 0 1,123 0
29SEP26 100.00 P 0.00 0.00 0.00 7.61 -0.20 36 0 4,907 0
29SEP26 102.50 P 0.00 0.00 0.00 8.75 -0.09 36 0 807 0
29SEP26 105.00 P 10.04 10.04 10.04 9.78 -0.23 36 770 4,229 +750
29SEP26 107.50 P 11.42 11.42 11.42 11.02 -0.28 36 15 743 +15
29SEP26 110.00 P 12.73 12.73 12.52 12.61 -0.06 37 45 2,145 -15
29SEP26 112.50 P 0.00 0.00 0.00 14.07 +0.20 37 0 375 0
29SEP26 115.00 P 0.00 0.00 0.00 15.60 -0.08 37 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 17.10 -0.12 37 0 1,744 0
29SEP26 120.00 P 0.00 0.00 0.00 18.82 -0.11 37 0 736 0
29SEP26 122.50 P 0.00 0.00 0.00 20.59 -0.11 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 22.62 +0.23 39 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 24.48 0.00 39 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 26.36 +0.27 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 27.63 -0.22 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.32 +0.49 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 32.35 +0.02 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.41 +0.48 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.14 +0.12 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.75 +0.07 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.94 +0.88 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.18 +0.18 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.47 +0.19 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.68 +0.59 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.09 +0.86 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.44 +1.24 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.29 +0.04 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.98 +0.70 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 59.54 +1.03 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.45 +1.03 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.41 +0.23 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.46 +0.56 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.13 +0.36 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.27 +1.37 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.18 +0.74 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.99 +1.17 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 137 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.02 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 -0.02 37 0 97 0
30DEC26 62.50 P 0.00 0.00 0.00 0.65 -0.04 37 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.86 -0.03 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.11 -0.05 37 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.41 -0.05 37 0 54 0
30DEC26 72.50 P 0.00 0.00 0.00 1.77 -0.06 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.17 -0.07 37 0 1,501 0
30DEC26 77.50 P 0.00 0.00 0.00 2.64 -0.09 37 0 44 0
30DEC26 80.00 P 0.00 0.00 0.00 3.18 +0.06 37 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 3.65 -0.02 37 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 4.19 -0.12 36 0 71 0
30DEC26 87.50 P 0.00 0.00 0.00 4.86 -0.22 36 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 5.67 -0.11 36 0 72 0
30DEC26 92.50 P 0.00 0.00 0.00 6.50 -0.11 36 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 7.40 -0.10 36 0 33 0
30DEC26 97.50 P 0.00 0.00 0.00 8.40 -0.11 36 0 25 0
30DEC26 100.00 P 0.00 0.00 0.00 9.46 -0.10 36 0 184 0
30DEC26 102.50 P 10.84 10.84 10.56 10.57 -0.15 36 40 140 +40
30DEC26 105.00 P 11.92 11.92 11.74 11.83 -0.11 36 60 363 +60
30DEC26 107.50 P 0.00 0.00 0.00 13.10 -0.14 36 1,000 1,051 +1,000
30DEC26 110.00 P 0.00 0.00 0.00 14.42 -0.19 36 0 794 0
30DEC26 112.50 P 0.00 0.00 0.00 15.96 -0.07 37 0 288 0
30DEC26 115.00 P 0.00 0.00 0.00 17.50 -0.08 37 0 1,110 0
30DEC26 117.50 P 0.00 0.00 0.00 19.08 -0.12 37 0 173 0
30DEC26 120.00 P 0.00 0.00 0.00 20.71 -0.17 37 0 210 0
30DEC26 122.50 P 0.00 0.00 0.00 22.66 +0.10 38 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 24.29 +0.37 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 26.14 -0.12 38 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 27.16 -0.51 36 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.78 -0.23 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.50 -0.78 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 33.93 +0.64 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.84 +0.02 39 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 37.84 +0.06 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.95 +0.61 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.04 +0.48 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.13 -0.20 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 46.42 +0.03 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.53 +0.25 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.08 +0.36 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.84 -0.17 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.21 +0.29 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.66 +0.87 42 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.33 +0.86 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.35 +1.07 43 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 64.80 +1.17 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.10 +1.20 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.05 +0.77 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.66 +1.09 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 73.36 -0.20 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.99 +0.09 42 0 0 0
TOTAL PUT 8,270 261,395 +2,431
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 66.80
29JAN26 43.00 C 0.00 0.00 0.00 24.54 +0.92 220 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.83 +0.14 90 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.48 +0.80 197 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.18 +0.49 163 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.43 +0.74 176 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.81 +0.12 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.37 +0.67 155 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.83 -0.15 0 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 14.33 +0.19 0 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 12.19 +0.19 97 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 9.63 +0.17 76 0 171 0
29JAN26 60.00 C 0.00 0.00 0.00 7.14 +0.33 59 0 142 0
29JAN26 62.50 C 0.00 0.00 0.00 4.82 +0.03 50 0 283 0
29JAN26 65.00 C 2.89 2.89 2.89 2.81 -0.08 44 2 279 -2
29JAN26 67.50 C 1.15 1.74 1.15 1.46 -0.13 44 10 159 +4
29JAN26 70.00 C 0.70 0.70 0.70 0.67 -0.11 45 10 267 +10
29JAN26 72.50 C 0.34 0.34 0.34 0.25 -0.09 45 3 271 0
29JAN26 75.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 190 0
29JAN26 77.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 193 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 91 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.54 +0.73 100 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.96 +0.14 57 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.48 +0.63 89 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.18 +0.45 71 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.46 +0.58 80 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.93 -0.40 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.37 +0.42 69 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.98 -0.01 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.92 +0.53 58 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 12.19 -0.24 41 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 9.81 -0.36 37 0 58 0
26FEB26 60.00 C 0.00 0.00 0.00 8.18 +0.33 46 0 180 0
26FEB26 62.50 C 0.00 0.00 0.00 6.18 -0.07 43 0 198 0
26FEB26 65.00 C 4.46 4.89 4.46 4.56 -0.09 42 5 139 0
26FEB26 67.50 C 0.00 0.00 0.00 3.37 0.00 43 0 375 0
26FEB26 70.00 C 0.00 0.00 0.00 2.36 -0.02 42 0 758 0
26FEB26 72.50 C 0.00 0.00 0.00 1.62 -0.05 43 0 89 0
26FEB26 75.00 C 0.00 0.00 0.00 1.07 -0.06 42 0 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.69 -0.05 42 0 227 0
26FEB26 80.00 C 0.00 0.00 0.00 0.43 -0.04 42 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.26 -0.03 42 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 47.47 +0.26 123 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 47.46 +0.75 171 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 45.91 +0.19 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 44.92 +0.20 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 43.93 +0.20 82 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 42.93 +0.20 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.94 +0.20 74 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 40.94 +0.20 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 39.95 +0.20 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.95 +0.20 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 37.96 +0.20 60 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 36.96 +0.19 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 35.97 +0.20 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 34.97 +0.19 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.98 +0.10 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 32.99 +0.12 53 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.82 -0.10 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 31.00 +0.18 48 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 29.84 -0.08 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.01 +0.19 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.30 +0.47 73 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.31 +0.21 70 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.05 -0.04 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.91 -0.05 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.54 +0.39 70 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.33 +0.14 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.48 +0.53 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.18 -0.09 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.46 +0.45 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.26 -0.07 45 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 18.62 +0.36 54 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 17.36 -0.17 44 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 15.04 +0.43 42 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 13.10 +0.18 46 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 10.91 -0.16 43 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 9.07 -0.17 42 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 7.72 +0.02 45 0 220 0
30MAR26 65.00 C 0.00 0.00 0.00 6.33 +0.01 45 0 529 0
30MAR26 67.50 C 0.00 0.00 0.00 5.16 +0.02 46 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 4.15 -0.01 46 0 1,582 0
30MAR26 72.50 C 0.00 0.00 0.00 3.32 -0.04 46 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 2.62 -0.03 46 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 2.03 -0.03 46 0 251 0
30MAR26 80.00 C 0.00 0.00 0.00 1.55 -0.04 46 0 31 0
30MAR26 82.50 C 0.00 0.00 0.00 1.18 -0.03 46 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.89 -0.03 46 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.67 -0.02 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.48 -0.04 46 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.35 -0.04 45 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 24.54 +0.15 55 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 23.33 -0.52 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 22.48 -0.40 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 21.67 +0.21 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.85 -0.01 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.63 -0.16 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.93 -0.01 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.81 -0.45 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.38 -0.73 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.89 +0.13 46 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 11.96 -0.27 45 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 10.09 -0.40 44 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 8.48 -0.48 43 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 7.43 +0.01 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.22 -0.02 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 5.24 +0.03 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 4.38 +0.02 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 3.61 -0.03 46 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 2.95 -0.04 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 2.39 -0.05 46 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.93 -0.05 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.55 -0.05 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.20 -0.05 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.96 -0.04 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.76 -0.04 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 37.20 +0.20 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 36.21 +0.19 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 35.24 +0.20 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 34.26 -0.14 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.73 +0.29 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.74 +0.26 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.70 +0.17 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.81 +0.23 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.59 -0.04 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.93 +0.14 57 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.99 +0.24 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.04 +0.24 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.68 -0.01 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.86 -0.03 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.33 +0.48 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.38 +0.13 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.55 +0.40 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.69 +0.29 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.88 +0.37 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.95 +0.22 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.82 -0.12 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.21 -0.16 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.95 -0.25 44 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 13.76 +0.58 47 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 12.07 -0.20 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 10.62 +0.19 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.44 +0.19 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.26 +0.13 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.30 +0.19 47 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 6.35 +0.09 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.51 +0.02 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 4.76 -0.02 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 4.11 -0.02 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 3.54 -0.02 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.04 -0.03 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.60 +0.04 46 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 2.16 -0.03 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.85 -0.03 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 26.31 +0.22 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.53 +0.27 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.65 +0.20 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.95 +0.29 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.03 +0.15 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.27 +0.16 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.53 +0.40 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 20.68 +0.12 48 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 19.00 +0.11 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.23 -0.02 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.65 +0.16 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 14.24 +0.20 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 13.07 +0.21 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.79 +0.14 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.54 -0.02 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 9.70 +0.14 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 8.77 +0.08 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.90 +0.02 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.11 -0.04 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 6.39 -0.08 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.73 -0.09 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 5.15 -0.08 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.61 -0.09 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.13 -0.09 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 3.60 -0.19 46 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 26.86 +0.16 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.10 +0.16 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.36 +0.16 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.63 +0.16 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.92 -0.26 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.63 +0.19 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.92 +0.15 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.17 +0.09 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.52 +0.08 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.07 +0.47 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 17.40 -0.07 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.13 +0.31 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 14.92 +0.34 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 13.61 +0.17 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 12.65 +0.11 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.91 +0.32 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.96 +0.28 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.08 +0.23 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.27 +0.18 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.52 +0.13 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.75 -0.02 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.18 +0.04 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 6.61 +0.05 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.07 +0.05 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 5.58 +0.05 47 0 0 0
TOTAL CALL 30 8,925 +12
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 194 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 187 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 580 0
29JAN26 57.50 P 0.10 0.10 0.10 0.02 -0.02 46 1 455 -1
29JAN26 60.00 P 0.00 0.00 0.00 0.09 -0.08 44 0 233 0
29JAN26 62.50 P 0.00 0.00 0.00 0.35 -0.18 45 0 243 0
29JAN26 65.00 P 0.00 0.00 0.00 0.99 -0.23 45 0 244 0
29JAN26 67.50 P 0.00 0.00 0.00 2.12 -0.31 44 0 89 0
29JAN26 70.00 P 0.00 0.00 0.00 3.81 -0.19 44 0 11 0
29JAN26 72.50 P 0.00 0.00 0.00 5.91 -0.28 44 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 8.25 -0.24 44 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.73 -0.19 51 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.20 -0.20 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.70 -0.20 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.20 -0.20 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.70 -0.20 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.46 +0.06 122 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.96 +0.06 131 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 174 0
26FEB26 52.50 P 0.28 0.28 0.28 0.11 -0.03 42 10 166 0
26FEB26 55.00 P 0.00 0.00 0.00 0.25 -0.06 42 0 182 0
26FEB26 57.50 P 0.65 0.65 0.65 0.53 -0.10 42 1 250 0
26FEB26 60.00 P 1.35 1.35 1.00 0.99 -0.15 42 17 197 +2
26FEB26 62.50 P 2.02 2.02 2.02 1.71 -0.14 43 15 410 0
26FEB26 65.00 P 2.77 2.77 2.77 2.63 -0.16 42 66 641 0
26FEB26 67.50 P 3.92 3.92 3.92 3.79 -0.28 41 2 360 0
26FEB26 70.00 P 0.00 0.00 0.00 5.40 -0.03 43 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 7.31 +0.17 45 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 9.35 +0.30 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.53 +0.42 48 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.50 -0.21 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.73 -0.72 37 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.42 -0.04 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.00 +0.09 58 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.46 +0.06 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.96 +0.06 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.28 -0.04 46 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 0.36 -0.04 46 0 170 0
30MAR26 52.50 P 0.00 0.00 0.00 0.62 -0.07 46 0 334 0
30MAR26 55.00 P 0.00 0.00 0.00 1.02 -0.09 46 0 417 0
30MAR26 57.50 P 0.00 0.00 0.00 1.58 -0.11 46 0 236 0
30MAR26 60.00 P 2.59 2.59 2.59 2.29 -0.11 46 15 567 0
30MAR26 62.50 P 0.00 0.00 0.00 3.15 -0.15 46 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 4.22 -0.17 45 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 5.49 -0.22 45 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 6.98 -0.25 46 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 8.86 -0.04 48 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 10.64 +0.34 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.61 -0.07 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.82 +0.02 51 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 17.03 +0.58 52 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.32 +0.52 54 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.26 -0.20 49 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.58 -0.05 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.34 +0.14 58 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.24 -0.03 45 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.30 -0.04 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.38 -0.04 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.46 -0.06 45 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.57 -0.06 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.69 -0.06 45 0 11 0
29APR26 52.50 P 0.00 0.00 0.00 1.07 -0.09 46 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.59 -0.11 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.25 -0.14 46 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 3.02 -0.15 45 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 3.97 -0.15 45 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 5.10 -0.16 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.40 -0.21 45 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 7.84 -0.28 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 9.50 -0.27 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.37 -0.08 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.46 +0.32 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.23 -0.13 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.30 -0.56 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.81 +0.52 51 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.82 -0.04 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.25 +0.60 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.64 +0.03 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.41 -0.02 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.48 -0.03 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.57 -0.05 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.71 -0.02 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.80 -0.05 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.94 -0.07 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.14 -0.03 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.30 -0.07 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.50 -0.09 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.05 -0.12 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 2.77 -0.11 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 3.42 -0.27 45 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 4.31 -0.30 45 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 5.37 -0.31 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 6.56 -0.32 44 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 7.93 -0.29 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.39 -0.31 45 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 11.08 -0.25 45 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 12.71 -0.36 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.92 -0.26 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.76 +0.03 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 18.61 -0.02 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.74 -0.04 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.63 -0.05 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.84 -0.05 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.00 -0.46 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.18 -0.09 46 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.35 -0.09 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.48 -0.14 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.68 -0.16 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 1.90 -0.17 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.18 -0.12 46 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.41 -0.14 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 2.70 -0.14 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 3.43 -0.15 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.17 -0.24 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.07 -0.27 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 6.11 -0.27 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.25 -0.27 46 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 8.48 -0.30 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 9.84 -0.31 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.34 -0.28 45 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 13.00 -0.18 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.68 -0.18 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.42 -0.49 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.27 -0.23 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 20.18 -0.29 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.09 -0.22 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.20 -0.20 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.17 -0.42 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.38 -0.33 48 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 1.97 -0.04 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.21 -0.03 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.44 -0.04 47 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 2.68 -0.04 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.96 -0.05 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.23 -0.08 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.51 -0.10 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.80 -0.11 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.59 -0.13 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.48 -0.12 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.46 -0.14 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.47 -0.23 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.66 -0.23 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.13 -0.09 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.51 -0.09 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.99 -0.09 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 14.56 -0.10 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.83 -0.50 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.77 -0.29 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 20.15 +0.29 49 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 21.40 -0.28 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.19 -0.39 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.12 -0.40 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.22 -0.28 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.23 -0.27 46 0 0 0
TOTAL PUT 127 11,398 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 45.36
29JAN26 19.50 C 0.00 0.00 0.00 25.87 -0.10 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 25.37 -0.10 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 24.37 -0.11 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 23.37 -0.11 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 22.37 -0.11 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 21.38 -0.10 150 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 20.38 -0.10 139 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 19.38 -0.10 128 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 18.38 -0.10 118 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 17.38 -0.10 108 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 16.38 -0.10 97 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 15.38 -0.10 86 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 14.38 -0.10 69 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 13.38 -0.10 0 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 12.38 -0.10 0 0 182 0
29JAN26 34.00 C 0.00 0.00 0.00 11.38 -0.45 0 0 725 0
29JAN26 35.00 C 0.00 0.00 0.00 10.48 -0.33 100 0 503 0
29JAN26 36.00 C 0.00 0.00 0.00 9.39 -0.40 62 0 206 0
29JAN26 37.00 C 0.00 0.00 0.00 8.38 -0.20 0 0 410 0
29JAN26 38.00 C 7.70 7.70 7.70 7.40 -0.30 54 1 399 0
29JAN26 39.00 C 6.00 6.52 6.00 6.45 -0.17 59 18 275 -11
29JAN26 40.00 C 0.00 0.00 0.00 5.54 -0.35 62 0 338 0
29JAN26 41.00 C 4.86 4.86 4.86 4.63 -0.23 60 1 214 0
29JAN26 42.00 C 0.00 0.00 0.00 3.91 -0.28 66 0 100 0
29JAN26 43.00 C 0.00 0.00 0.00 3.08 -0.36 61 0 175 0
29JAN26 44.00 C 2.34 2.34 2.34 2.39 -0.24 60 50 308 +50
29JAN26 45.00 C 2.12 2.12 1.69 1.82 -0.27 60 171 652 +10
29JAN26 46.00 C 1.45 1.66 1.19 1.42 -0.20 63 79 307 +62
29JAN26 47.00 C 1.09 1.09 0.89 1.04 -0.19 63 8 296 -2
29JAN26 48.00 C 0.75 0.80 0.67 0.74 -0.22 63 59 234 +24
29JAN26 49.00 C 0.51 0.56 0.45 0.50 -0.20 62 12 200 -1
29JAN26 50.00 C 0.30 0.38 0.29 0.35 -0.15 63 65 574 +44
29JAN26 52.50 C 0.16 0.16 0.11 0.11 -0.09 62 42 98 +14
29JAN26 55.00 C 0.04 0.04 0.04 0.04 -0.03 64 20 231 +20
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 81 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 180 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 25.42 -0.10 84 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 24.42 -0.10 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 23.42 -0.11 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 22.43 -0.10 74 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 21.43 -0.10 61 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 20.43 -0.11 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 19.44 -0.10 63 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 18.44 -0.10 54 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 17.45 -0.10 59 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 16.45 -0.11 53 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 15.47 -0.11 57 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 14.48 -0.12 55 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 13.60 -0.44 66 0 30 0
26FEB26 33.00 C 12.28 12.28 12.28 12.46 -0.21 37 10 48 -9
26FEB26 34.00 C 0.00 0.00 0.00 11.53 -0.30 49 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 10.57 -0.39 48 0 297 0
26FEB26 36.00 C 0.00 0.00 0.00 9.60 -0.19 46 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 8.74 -0.30 49 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 7.88 -0.59 50 0 581 0
26FEB26 39.00 C 7.10 7.10 7.10 7.46 -0.03 61 10 153 +10
26FEB26 40.00 C 0.00 0.00 0.00 6.29 -0.58 51 0 96 0
26FEB26 41.00 C 0.00 0.00 0.00 5.64 -0.15 53 0 68 0
26FEB26 42.00 C 0.00 0.00 0.00 4.96 -0.51 53 0 113 0
26FEB26 43.00 C 4.40 4.40 4.40 4.36 -0.48 53 4 173 +4
26FEB26 44.00 C 3.90 3.90 3.90 3.87 -0.14 54 1 444 +1
26FEB26 45.00 C 3.57 3.57 3.10 3.39 -0.23 55 26 350 +1
26FEB26 46.00 C 3.11 3.11 2.68 2.92 -0.26 55 21 439 +15
26FEB26 47.00 C 2.50 2.50 2.50 2.61 -0.08 57 42 411 -38
26FEB26 48.00 C 0.00 0.00 0.00 2.19 -0.21 56 0 229 0
26FEB26 49.00 C 1.76 1.76 1.76 1.89 -0.15 56 8 191 0
26FEB26 50.00 C 0.00 0.00 0.00 1.60 -0.17 56 0 231 0
26FEB26 52.50 C 1.07 1.07 1.04 1.03 -0.15 56 2 63 -1
26FEB26 55.00 C 0.69 0.75 0.69 0.65 -0.11 56 18 120 +3
26FEB26 57.50 C 0.48 0.48 0.45 0.37 -0.11 55 18 195 +5
26FEB26 60.00 C 0.28 0.30 0.28 0.23 -0.06 56 6 208 -4
26FEB26 62.50 C 0.00 0.00 0.00 0.14 -0.04 56 0 51 0
26FEB26 65.00 C 0.00 0.00 0.00 0.08 -0.03 56 0 194 0
26FEB26 67.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 51 0
30MAR26 8.25 C 0.00 0.00 0.00 37.15 -0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 36.91 -0.10 128 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 36.66 -0.10 121 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 36.41 -0.10 112 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 36.16 -0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 35.91 -0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 35.66 -0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 35.41 -0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.92 -0.10 110 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.42 -0.10 85 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.92 -0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.43 -0.10 104 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.93 -0.10 94 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 32.43 -0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.93 -0.10 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 31.44 -0.10 91 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.94 -0.10 80 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.44 -0.10 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.94 -0.11 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.45 -0.10 79 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 28.95 -0.10 63 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 28.45 -0.10 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.96 -0.10 76 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 27.46 -0.10 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.96 -0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.46 -0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.97 -0.10 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.47 -0.10 58 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 24.48 -0.10 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.48 -0.11 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.49 -0.10 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.50 -0.11 55 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 20.52 -0.10 58 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 19.53 -0.11 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.56 -0.11 57 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 17.59 -0.11 57 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.64 -0.20 57 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 15.58 -0.23 47 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 14.68 -0.07 52 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.60 -0.44 42 0 33 0
30MAR26 33.00 C 0.00 0.00 0.00 13.07 +0.08 60 0 328 0
30MAR26 34.00 C 0.00 0.00 0.00 11.85 -0.41 48 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 11.26 -0.28 57 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 10.36 -0.01 55 0 218 0
30MAR26 37.00 C 9.15 9.15 9.15 9.38 -0.54 50 10 810 0
30MAR26 38.00 C 0.00 0.00 0.00 9.08 +0.28 60 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 7.98 -0.24 53 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 7.32 -0.51 53 0 176 0
30MAR26 41.00 C 0.00 0.00 0.00 6.74 -0.10 54 0 201 0
30MAR26 42.00 C 0.00 0.00 0.00 6.19 -0.07 55 0 44 0
30MAR26 43.00 C 0.00 0.00 0.00 5.61 -0.11 55 0 124 0
30MAR26 44.00 C 0.00 0.00 0.00 5.15 -0.09 56 0 244 0
30MAR26 45.00 C 0.00 0.00 0.00 4.71 -0.09 56 0 243 0
30MAR26 46.00 C 0.00 0.00 0.00 4.25 -0.16 56 0 211 0
30MAR26 47.00 C 3.65 3.65 3.65 3.87 -0.16 57 1 128 +1
30MAR26 48.00 C 0.00 0.00 0.00 3.59 -0.09 58 0 46 0
30MAR26 49.00 C 3.10 3.10 3.10 3.22 -0.14 58 2 99 +2
30MAR26 50.00 C 3.05 3.05 2.82 2.89 -0.13 58 12 613 0
30MAR26 52.50 C 0.00 0.00 0.00 2.18 -0.12 58 0 83 0
30MAR26 55.00 C 1.90 1.90 1.83 1.63 -0.10 57 14 25 -10
30MAR26 57.50 C 0.00 0.00 0.00 1.21 -0.08 57 0 56 0
30MAR26 60.00 C 0.00 0.00 0.00 0.88 -0.08 57 0 197 0
30MAR26 62.50 C 0.00 0.00 0.00 0.64 -0.06 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.46 -0.05 57 0 64 0
30MAR26 67.50 C 0.61 0.61 0.61 0.33 -0.04 57 10 23 +3
29APR26 32.00 C 0.00 0.00 0.00 14.19 -0.12 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.35 -0.12 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.54 -0.12 56 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.50 -0.30 51 0 10 0
29APR26 36.00 C 0.00 0.00 0.00 10.68 -0.43 50 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 10.28 +0.08 56 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 9.28 -0.56 52 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.63 -0.39 52 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.05 -0.10 53 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 7.47 -0.50 53 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.88 -0.42 53 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 6.36 -0.32 53 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 5.91 -0.13 54 0 217 0
29APR26 45.00 C 0.00 0.00 0.00 5.49 -0.13 55 0 173 0
29APR26 46.00 C 5.10 5.10 5.10 5.11 -0.11 55 1 154 -1
29APR26 47.00 C 0.00 0.00 0.00 4.74 -0.09 56 0 80 0
29APR26 48.00 C 4.33 4.33 4.33 4.39 -0.17 56 2 40 -2
29APR26 49.00 C 0.00 0.00 0.00 4.08 -0.11 57 0 83 0
29APR26 50.00 C 3.74 3.74 3.74 3.73 -0.11 57 1 101 +1
29APR26 52.50 C 0.00 0.00 0.00 2.98 -0.09 57 0 42 0
29APR26 55.00 C 0.00 0.00 0.00 2.36 -0.09 56 0 72 0
29APR26 57.50 C 0.00 0.00 0.00 1.86 -0.08 56 0 45 0
29APR26 60.00 C 0.00 0.00 0.00 1.42 -0.11 56 0 15 0
29APR26 62.50 C 1.38 1.38 1.38 1.11 -0.09 56 1 1 +1
29APR26 65.00 C 0.00 0.00 0.00 0.89 -0.05 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.67 -0.04 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.97 -0.10 81 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 35.72 -0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 35.47 -0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.98 -0.10 72 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 34.48 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.99 -0.10 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 33.50 -0.10 72 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 33.00 -0.10 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 32.51 -0.10 66 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 32.01 -0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.52 -0.10 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.02 -0.11 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.53 -0.10 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.04 -0.10 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.54 -0.10 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 29.05 -0.10 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.56 -0.10 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 28.06 -0.11 49 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 27.57 -0.10 52 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 27.08 -0.10 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 26.59 -0.10 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 26.10 -0.10 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.61 -0.10 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 24.63 -0.11 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.66 -0.11 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.70 -0.11 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.75 -0.11 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.82 -0.24 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.74 -0.26 45 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.97 -0.11 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.07 -0.12 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.20 -0.12 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.08 -0.23 46 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.51 -0.12 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.69 -0.13 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.91 -0.14 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.14 -0.14 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.25 -0.05 51 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 11.36 -0.27 48 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 10.74 -0.29 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.08 -0.31 49 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.50 -0.28 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.90 -0.24 50 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 8.37 -0.21 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.90 -0.25 51 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.46 -0.23 52 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 7.02 -0.17 52 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 6.60 -0.13 53 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 6.18 -0.13 53 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 5.83 -0.13 53 0 35 0
29JUN26 48.00 C 0.00 0.00 0.00 5.49 -0.11 54 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 5.17 -0.14 54 0 3 0
29JUN26 50.00 C 0.00 0.00 0.00 4.83 -0.13 54 0 6 0
29JUN26 52.50 C 0.00 0.00 0.00 4.03 -0.12 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.36 -0.12 54 0 7 0
29JUN26 57.50 C 0.00 0.00 0.00 2.81 -0.11 54 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.25 -0.16 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 1.87 -0.15 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.54 -0.13 53 0 66 0
29JUN26 67.50 C 0.00 0.00 0.00 1.28 -0.11 53 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 29.55 -0.10 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 29.06 -0.10 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.57 -0.10 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.08 -0.10 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.59 -0.10 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.10 -0.10 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.62 -0.10 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.14 -0.10 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.66 -0.10 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 24.70 -0.10 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.77 -0.10 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.84 -0.10 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.93 -0.10 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 21.04 -0.09 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.17 -0.09 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 19.30 -0.10 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 18.48 -0.10 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 17.67 -0.09 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.89 -0.09 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 15.73 -0.49 46 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 14.99 -0.23 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.39 -0.22 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 13.63 -0.36 47 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.91 -0.28 47 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 12.34 -0.33 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.76 -0.37 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.45 -0.08 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.91 -0.08 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.37 -0.07 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.68 -0.29 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 9.26 -0.08 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.87 -0.07 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.37 -0.12 51 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 7.96 -0.16 51 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 7.52 -0.13 51 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 7.16 -0.14 51 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 6.84 -0.13 51 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 6.52 -0.12 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 6.21 -0.11 52 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 5.46 -0.05 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.76 -0.05 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 4.12 -0.05 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.50 -0.03 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.02 -0.04 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.63 -0.03 51 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 2.28 -0.03 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.97 -0.11 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.09 -0.11 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.25 -0.11 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.40 -0.11 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.59 -0.11 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.79 -0.12 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.01 -0.11 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.27 +0.30 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.52 -0.12 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.81 -0.11 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.13 -0.11 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.45 -0.12 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.79 -0.12 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.19 -0.11 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.58 -0.12 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.97 -0.12 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.43 -0.12 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.90 -0.12 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.37 -0.12 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.85 -0.11 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.09 -0.28 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 9.94 -0.11 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.20 -0.24 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.91 -0.17 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.66 -0.10 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.18 -0.14 49 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 7.81 -0.17 49 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 7.51 -0.16 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.22 -0.15 49 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 6.54 -0.14 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.85 -0.09 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.23 -0.10 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.48 -0.09 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.02 -0.08 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.56 -0.08 49 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 3.17 -0.07 49 0 12 0
TOTAL CALL 746 20,884 +192
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 206 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 184 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 173 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 163 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 154 0 129 0
29JAN26 26.00 P 0.01 0.01 0.01 0.01 0.00 144 20 119 +20
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 135 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 126 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 370 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 228 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 385 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,706 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 709 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 360 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 555 0
29JAN26 38.00 P 0.10 0.10 0.10 0.05 -0.03 65 14 1,531 +10
29JAN26 39.00 P 0.00 0.00 0.00 0.09 -0.05 63 0 621 0
29JAN26 40.00 P 0.24 0.24 0.20 0.16 -0.08 62 60 797 +31
29JAN26 41.00 P 0.33 0.43 0.30 0.29 -0.07 63 21 244 -15
29JAN26 42.00 P 0.57 0.58 0.52 0.44 -0.14 61 14 331 -6
29JAN26 43.00 P 0.77 1.00 0.73 0.73 -0.13 63 277 638 +263
29JAN26 44.00 P 1.09 1.40 1.02 1.08 -0.14 63 53 803 +34
29JAN26 45.00 P 1.67 1.82 1.58 1.54 -0.13 64 22 565 -19
29JAN26 46.00 P 2.02 2.36 2.02 2.08 -0.12 65 31 130 +26
29JAN26 47.00 P 0.00 0.00 0.00 2.71 -0.10 65 0 134 0
29JAN26 48.00 P 0.00 0.00 0.00 3.43 -0.02 66 0 186 0
29JAN26 49.00 P 0.00 0.00 0.00 4.24 +0.04 68 0 111 0
29JAN26 50.00 P 0.00 0.00 0.00 5.03 +0.18 67 0 55 0
29JAN26 52.50 P 0.00 0.00 0.00 7.40 +0.19 78 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.81 +0.22 87 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.14 +0.09 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.64 +0.10 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.14 +0.10 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.64 +0.10 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 22.14 +0.10 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 401 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 -0.03 56 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.14 -0.02 56 0 121 0
26FEB26 35.00 P 0.00 0.00 0.00 0.20 -0.04 55 0 109 0
26FEB26 36.00 P 0.00 0.00 0.00 0.30 -0.04 55 0 147 0
26FEB26 37.00 P 0.40 0.40 0.35 0.41 -0.06 55 2 198 +1
26FEB26 38.00 P 0.45 0.50 0.45 0.56 -0.07 55 12 317 -6
26FEB26 39.00 P 0.00 0.00 0.00 0.76 -0.07 55 0 140 0
26FEB26 40.00 P 0.98 1.06 0.89 0.99 -0.08 55 25 563 +16
26FEB26 41.00 P 0.00 0.00 0.00 1.26 -0.09 55 0 103 0
26FEB26 42.00 P 0.00 0.00 0.00 1.58 -0.09 54 0 216 0
26FEB26 43.00 P 2.15 2.15 1.91 1.96 -0.10 54 9 269 +5
26FEB26 44.00 P 2.45 2.45 2.40 2.41 -0.06 55 2 213 +1
26FEB26 45.00 P 3.00 3.00 3.00 2.95 -0.01 56 10 494 +10
26FEB26 46.00 P 3.47 3.47 3.47 3.50 -0.04 56 1 392 +1
26FEB26 47.00 P 4.20 4.45 4.18 4.12 -0.05 57 5 407 +3
26FEB26 48.00 P 4.72 4.72 4.72 4.76 -0.16 57 15 204 +15
26FEB26 49.00 P 0.00 0.00 0.00 5.46 +0.13 57 0 218 0
26FEB26 50.00 P 0.00 0.00 0.00 6.20 +0.17 58 0 177 0
26FEB26 52.50 P 0.00 0.00 0.00 8.18 +0.04 59 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 10.34 +0.43 61 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.78 +0.58 68 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.03 +0.31 67 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.19 +0.07 56 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.65 +0.08 55 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 22.14 +0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 57 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 -0.01 57 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.17 0.00 57 0 251 0
30MAR26 31.00 P 0.00 0.00 0.00 0.23 -0.01 57 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.30 -0.02 56 0 55 0
30MAR26 33.00 P 0.00 0.00 0.00 0.41 -0.02 56 0 424 0
30MAR26 34.00 P 0.00 0.00 0.00 0.54 -0.02 56 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.69 -0.03 56 0 234 0
30MAR26 36.00 P 0.00 0.00 0.00 0.87 -0.04 56 0 131 0
30MAR26 37.00 P 0.00 0.00 0.00 1.08 -0.03 56 0 404 0
30MAR26 38.00 P 0.00 0.00 0.00 1.33 -0.04 56 0 397 0
30MAR26 39.00 P 0.00 0.00 0.00 1.60 -0.04 56 0 91 0
30MAR26 40.00 P 0.00 0.00 0.00 1.92 -0.04 56 0 249 0
30MAR26 41.00 P 2.20 2.37 2.20 2.26 -0.04 56 2 333 +2
30MAR26 42.00 P 0.00 0.00 0.00 2.66 -0.04 56 0 170 0
30MAR26 43.00 P 3.25 3.25 3.25 3.08 -0.03 56 28 110 0
30MAR26 44.00 P 0.00 0.00 0.00 3.59 +0.01 56 0 77 0
30MAR26 45.00 P 0.00 0.00 0.00 4.14 -0.05 57 0 130 0
30MAR26 46.00 P 0.00 0.00 0.00 4.73 -0.02 57 0 228 0
30MAR26 47.00 P 0.00 0.00 0.00 5.35 -0.03 58 0 54 0
30MAR26 48.00 P 0.00 0.00 0.00 5.99 -0.05 58 0 142 0
30MAR26 49.00 P 0.00 0.00 0.00 6.69 +0.01 59 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 7.30 -0.04 58 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 8.93 -0.04 56 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 11.31 +0.03 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.25 +0.10 60 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.72 +0.15 66 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.94 +0.44 66 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.28 +0.46 68 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.27 +0.06 56 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.56 -0.03 55 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.74 -0.02 56 0 7 0
29APR26 34.00 P 0.00 0.00 0.00 0.91 -0.02 56 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.12 -0.02 56 0 48 0
29APR26 36.00 P 0.00 0.00 0.00 1.35 -0.01 56 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.58 -0.02 55 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 1.85 -0.02 55 0 73 0
29APR26 39.00 P 0.00 0.00 0.00 2.18 -0.02 55 0 51 0
29APR26 40.00 P 2.38 2.38 2.38 2.52 -0.02 55 1 61 -1
29APR26 41.00 P 0.00 0.00 0.00 2.91 -0.02 55 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 3.32 -0.02 54 0 62 0
29APR26 43.00 P 0.00 0.00 0.00 3.75 -0.02 54 0 124 0
29APR26 44.00 P 0.00 0.00 0.00 4.28 -0.02 55 0 125 0
29APR26 45.00 P 5.00 5.00 5.00 4.84 -0.01 55 1 244 0
29APR26 46.00 P 0.00 0.00 0.00 5.44 0.00 56 0 109 0
29APR26 47.00 P 6.11 6.11 6.11 6.08 +0.02 56 12 75 0
29APR26 48.00 P 0.00 0.00 0.00 6.71 0.00 57 0 45 0
29APR26 49.00 P 0.00 0.00 0.00 7.39 -0.05 57 0 75 0
29APR26 50.00 P 0.00 0.00 0.00 8.13 +0.07 58 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 9.97 +0.12 59 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 11.61 -0.05 56 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 13.70 +0.04 57 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 16.18 +0.09 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.35 +0.06 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.28 -0.26 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.50 +0.07 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 -0.02 53 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.01 53 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 -0.02 53 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 0.59 -0.02 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.74 -0.02 53 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 0.90 -0.03 53 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.09 -0.03 53 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.31 -0.03 53 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.54 -0.03 53 0 19 0
29JUN26 35.00 P 0.00 0.00 0.00 1.82 -0.04 53 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 2.11 -0.04 53 0 42 0
29JUN26 37.00 P 0.00 0.00 0.00 2.44 -0.03 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.71 -0.04 52 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 3.05 -0.04 52 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 3.47 -0.04 52 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 3.89 -0.04 52 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 4.33 -0.02 52 0 10 0
29JUN26 43.00 P 0.00 0.00 0.00 4.88 +0.02 52 0 18 0
29JUN26 44.00 P 0.00 0.00 0.00 5.44 +0.02 53 0 3 0
29JUN26 45.00 P 0.00 0.00 0.00 6.00 -0.01 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.58 -0.05 53 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.25 +0.06 54 0 26 0
29JUN26 48.00 P 7.91 7.91 7.91 7.86 +0.05 54 8 23 +8
29JUN26 49.00 P 8.58 8.58 8.58 8.54 +0.01 54 15 15 +15
29JUN26 50.00 P 0.00 0.00 0.00 9.19 +0.17 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.00 -0.01 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.97 +0.17 56 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 14.97 +0.04 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.54 +0.01 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.65 +0.02 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.81 +0.04 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.03 +0.04 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 50 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 0.00 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 +0.01 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 0.00 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 0.00 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 0.00 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 +0.01 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.74 +0.01 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 +0.01 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 1.08 +0.01 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.29 +0.01 51 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.52 +0.01 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.75 +0.01 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.04 +0.01 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.33 +0.01 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.64 +0.02 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.01 +0.03 51 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 3.37 +0.02 51 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.63 +0.02 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.06 +0.03 50 0 29 0
29SEP26 40.00 P 4.45 4.45 4.45 4.49 +0.03 50 2 35 0
29SEP26 41.00 P 0.00 0.00 0.00 4.92 +0.03 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.41 +0.04 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 5.96 +0.07 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.56 +0.10 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.15 +0.10 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.73 +0.08 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.35 +0.06 51 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 9.02 +0.05 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.67 +0.01 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.31 +0.04 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.13 +0.02 52 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.71 +0.06 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.04 +0.12 54 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.54 +0.07 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.55 +0.07 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.64 +0.07 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.78 +0.08 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 0.00 49 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 0.00 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.75 0.00 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.91 -0.01 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.09 -0.01 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.28 -0.01 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.51 -0.01 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.74 -0.01 49 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 -0.01 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.30 -0.01 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.60 -0.01 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.92 -0.01 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.29 -0.01 49 0 23 0
30DEC26 36.00 P 0.00 0.00 0.00 3.66 -0.01 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.03 -0.02 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.34 -0.01 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.77 -0.01 48 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.23 +0.01 48 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 5.71 -0.14 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.25 +0.02 48 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.80 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.49 +0.12 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.99 +0.02 49 0 7 0
30DEC26 46.00 P 0.00 0.00 0.00 8.60 +0.02 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.24 +0.03 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.89 +0.03 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.59 +0.07 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.02 0.00 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.72 +0.01 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.46 +0.01 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.33 +0.01 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.22 +0.02 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.23 +0.03 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.26 +0.03 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.35 +0.04 49 0 0 0
TOTAL PUT 662 26,542 +414
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 14.16
29JAN26 9.25 C 0.00 0.00 0.00 4.96 -0.07 164 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.71 -0.04 155 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.46 -0.13 146 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.21 -0.12 137 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.71 -0.05 121 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.21 -0.04 105 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.70 -0.06 85 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 2.21 -0.05 74 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.72 -0.07 63 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.22 -0.11 47 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 0.85 -0.07 53 0 54 0
29JAN26 14.00 C 0.00 0.00 0.00 0.51 -0.08 50 0 164 0
29JAN26 14.50 C 0.22 0.32 0.22 0.28 -0.07 50 21 117 0
29JAN26 15.00 C 0.20 0.20 0.20 0.14 -0.05 50 2 108 +1
29JAN26 15.50 C 0.07 0.07 0.07 0.06 -0.03 50 50 500 +10
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 850 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 409 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 482 0
29JAN26 17.50 C 0.01 0.01 0.01 0.01 0.00 67 1 533 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 116 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 135 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 54 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 181 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.99 -0.06 80 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.74 -0.02 76 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.57 -0.02 88 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.21 -0.12 57 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.71 -0.10 49 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.22 -0.08 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.70 -0.16 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.29 0.00 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.87 -0.02 43 0 0 0
26FEB26 13.00 C 1.60 1.60 1.60 1.52 -0.01 45 1 2 +1
26FEB26 13.50 C 0.00 0.00 0.00 1.25 -0.03 49 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 0.95 -0.03 48 0 74 0
26FEB26 14.50 C 0.00 0.00 0.00 0.72 -0.02 48 0 81 0
26FEB26 15.00 C 0.54 0.60 0.48 0.54 -0.01 48 5 129 +5
26FEB26 15.50 C 0.00 0.00 0.00 0.39 -0.02 48 0 97 0
26FEB26 16.00 C 0.32 0.32 0.26 0.27 -0.02 47 5 338 +1
26FEB26 16.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 349 0
26FEB26 17.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 310 0
26FEB26 17.50 C 0.11 0.11 0.10 0.09 -0.01 48 45 419 +45
26FEB26 18.00 C 0.09 0.09 0.09 0.06 -0.01 48 5 653 +4
26FEB26 18.50 C 0.00 0.00 0.00 0.04 0.00 48 0 57 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 0.00 49 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.26 -0.08 76 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.97 -0.19 58 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 5.71 -0.12 46 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 5.47 -0.06 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.29 -0.13 67 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.05 -0.01 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.81 -0.04 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.64 +0.05 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.40 +0.06 67 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.77 -0.16 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.39 -0.07 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.88 -0.17 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.56 -0.09 49 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.25 -0.01 52 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.91 -0.03 51 0 0 0
30MAR26 13.50 C 1.68 1.68 1.68 1.55 -0.10 48 1 50 0
30MAR26 14.00 C 0.00 0.00 0.00 1.36 -0.01 51 0 140 0
30MAR26 14.50 C 0.00 0.00 0.00 1.11 -0.02 50 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.92 -0.02 50 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.75 -0.02 50 0 52 0
30MAR26 16.00 C 0.00 0.00 0.00 0.62 -0.01 50 0 123 0
30MAR26 16.50 C 0.49 0.49 0.49 0.49 -0.02 50 6 398 +6
30MAR26 17.00 C 0.42 0.42 0.42 0.40 0.00 50 15 121 0
30MAR26 17.50 C 0.34 0.34 0.34 0.32 0.00 50 15 126 +15
30MAR26 18.00 C 0.00 0.00 0.00 0.25 0.00 50 0 882 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 0.00 50 0 60 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 0.00 51 0 95 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 0.00 50 0 46 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 0.00 51 0 141 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 0.00 51 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 50 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 4.87 -0.02 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.65 -0.02 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.42 -0.03 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.01 -0.01 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.46 -0.13 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.04 -0.14 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.66 -0.15 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.44 -0.04 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.13 0.00 50 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.82 -0.02 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.58 -0.01 49 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.35 -0.02 49 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.15 -0.02 49 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.98 -0.01 49 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 0.83 0.00 49 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.69 -0.01 49 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.58 -0.01 49 0 36 0
29APR26 17.50 C 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.40 0.00 49 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.33 0.00 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.27 -0.01 49 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 0.00 48 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 5.68 -0.04 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.48 -0.03 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.25 -0.10 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.04 0.00 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.81 -0.03 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.61 -0.03 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.18 -0.08 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.81 -0.06 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.47 0.00 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.11 -0.01 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.79 -0.03 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.48 -0.02 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.21 -0.02 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 0.00 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.74 -0.02 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.54 -0.02 48 0 24 0
29JUN26 15.50 C 0.00 0.00 0.00 1.37 -0.01 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.22 +0.01 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.07 0.00 49 0 15 0
29JUN26 17.00 C 0.92 0.92 0.92 0.94 -0.01 48 15 30 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.82 -0.01 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.72 -0.01 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.63 -0.01 48 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.48 0.00 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.41 -0.01 48 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 -0.01 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 0.00 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 0.00 49 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.48 -0.04 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.31 -0.03 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.08 -0.08 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.92 -0.05 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.59 -0.01 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.25 +0.04 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.84 -0.03 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.56 -0.04 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 -0.02 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.00 -0.06 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.74 -0.01 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 0.00 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 0.00 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 2.12 +0.02 50 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.94 0.00 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.77 +0.01 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.61 -0.01 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.46 -0.02 49 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.33 -0.02 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.21 -0.02 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.10 -0.02 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.00 -0.01 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.91 -0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 -0.01 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.76 0.00 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.61 +0.03 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.39 0.00 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.22 +0.02 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.86 +0.01 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.53 0.00 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 -0.05 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.92 0.00 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.65 0.00 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.38 -0.02 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.13 -0.03 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.92 -0.06 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.71 0.00 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.54 -0.01 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.36 -0.03 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.23 +0.01 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 2.05 +0.01 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.92 +0.02 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.78 +0.01 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.66 +0.02 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.54 +0.02 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.42 +0.02 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.32 +0.02 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.23 +0.02 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.03 +0.02 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.91 +0.02 50 0 0 0
TOTAL CALL 187 10,715 +103
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 77 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 94 0
29JAN26 13.00 P 0.09 0.10 0.09 0.06 -0.02 49 5 358 0
29JAN26 13.50 P 0.16 0.19 0.16 0.16 -0.03 50 6 271 0
29JAN26 14.00 P 0.30 0.40 0.30 0.32 -0.03 47 3 156 +2
29JAN26 14.50 P 0.72 0.72 0.72 0.58 -0.05 46 20 211 +20
29JAN26 15.00 P 0.00 0.00 0.00 0.96 +0.01 48 0 380 0
29JAN26 15.50 P 0.00 0.00 0.00 1.35 -0.03 36 0 309 0
29JAN26 16.00 P 0.00 0.00 0.00 1.86 +0.03 51 0 121 0
29JAN26 16.50 P 0.00 0.00 0.00 2.34 +0.03 0 0 163 0
29JAN26 17.00 P 0.00 0.00 0.00 2.84 +0.04 0 0 63 0
29JAN26 17.50 P 0.00 0.00 0.00 3.34 +0.04 0 0 0 -3
29JAN26 18.00 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.34 +0.04 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.84 +0.04 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.34 +0.04 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.84 +0.04 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.84 +0.04 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.84 +0.04 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.84 +0.04 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.84 +0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 50 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 0.00 49 0 72 0
26FEB26 11.50 P 0.10 0.10 0.10 0.07 0.00 48 1 249 +1
26FEB26 12.00 P 0.14 0.17 0.14 0.13 0.00 47 19 116 +18
26FEB26 12.50 P 0.22 0.25 0.22 0.22 0.00 47 10 110 +10
26FEB26 13.00 P 0.34 0.36 0.34 0.34 -0.01 47 4 120 +2
26FEB26 13.50 P 0.00 0.00 0.00 0.50 0.00 46 0 112 0
26FEB26 14.00 P 0.00 0.00 0.00 0.73 +0.01 46 0 50 0
26FEB26 14.50 P 0.00 0.00 0.00 1.00 +0.01 46 0 94 0
26FEB26 15.00 P 0.00 0.00 0.00 1.31 +0.01 46 0 229 0
26FEB26 15.50 P 0.00 0.00 0.00 1.71 +0.05 49 0 71 0
26FEB26 16.00 P 1.95 1.95 1.95 2.13 +0.03 51 1 155 +1
26FEB26 16.50 P 0.00 0.00 0.00 2.56 +0.10 53 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 3.02 +0.13 56 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 3.45 +0.09 54 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 3.87 +0.05 47 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 4.45 +0.09 64 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.84 +0.04 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.34 +0.04 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.84 +0.04 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.84 +0.04 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.84 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 0.00 51 0 21 0
30MAR26 10.50 P 0.13 0.13 0.13 0.10 +0.01 50 10 15 +10
30MAR26 11.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.25 +0.02 51 0 239 0
30MAR26 12.00 P 0.00 0.00 0.00 0.36 +0.02 51 0 123 0
30MAR26 12.50 P 0.46 0.46 0.46 0.49 +0.01 50 1 366 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.65 +0.02 49 0 290 0
30MAR26 13.50 P 0.00 0.00 0.00 0.84 -0.02 49 0 22 0
30MAR26 14.00 P 0.00 0.00 0.00 1.09 +0.02 49 0 2,031 0
30MAR26 14.50 P 0.00 0.00 0.00 1.35 +0.01 49 0 65 0
30MAR26 15.00 P 1.67 1.67 1.67 1.65 +0.02 48 10 112 0
30MAR26 15.50 P 0.00 0.00 0.00 2.03 +0.06 51 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 2.40 -0.01 51 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.81 +0.09 52 0 12 0
30MAR26 17.00 P 0.00 0.00 0.00 3.15 +0.04 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.58 +0.03 50 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 4.12 +0.13 56 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.57 +0.15 57 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 4.94 -0.04 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.48 +0.11 58 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 5.97 +0.12 60 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 6.85 +0.04 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.84 +0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.84 +0.04 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.91 +0.11 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.91 +0.11 80 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.92 +0.12 85 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.84 +0.04 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.17 +0.01 49 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 +0.01 49 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.49 +0.01 49 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.64 +0.01 48 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 0.82 +0.01 48 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 1.03 +0.01 48 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 1.27 0.00 48 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 1.54 +0.03 47 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 1.84 +0.02 48 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 2.16 +0.02 47 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 2.59 +0.09 50 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 2.89 +0.04 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.29 +0.05 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.72 +0.03 49 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 4.21 +0.12 52 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 4.67 +0.11 54 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 5.02 +0.01 49 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 5.48 +0.05 49 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.97 +0.07 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.88 +0.01 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.91 +0.10 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.01 49 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 0.00 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 0.00 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 +0.01 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 0.00 48 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 0.00 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.74 +0.01 48 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.91 0.00 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.13 +0.04 48 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.35 +0.04 47 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 1.59 +0.01 47 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.88 +0.02 47 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.17 +0.01 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.49 +0.04 47 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.84 +0.01 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.21 +0.05 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.58 +0.03 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.95 +0.01 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.38 +0.03 48 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.78 0.00 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.20 +0.03 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.65 +0.07 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.09 +0.02 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.01 +0.06 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.95 +0.12 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.89 +0.05 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.91 +0.08 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.91 +0.11 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.92 +0.12 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.84 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 0.00 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 0.00 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 +0.01 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 +0.01 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 0.00 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 +0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 +0.01 49 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.31 +0.02 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.54 +0.03 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.78 +0.03 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.04 +0.03 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.30 -0.01 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 +0.02 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.93 +0.01 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 +0.01 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 -0.04 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.98 +0.02 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 +0.05 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.80 +0.09 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.16 +0.05 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.54 +0.03 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.96 +0.03 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.43 +0.06 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.25 +0.03 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.17 +0.12 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.08 +0.03 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.96 +0.04 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 +0.02 49 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 +0.02 49 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 +0.03 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.03 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 +0.03 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 +0.02 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 0.00 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.43 +0.05 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 +0.06 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 +0.07 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 2.14 +0.07 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.41 +0.08 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.70 +0.07 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.00 +0.07 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.25 +0.01 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.59 -0.01 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.94 +0.02 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.30 +0.01 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.66 +0.01 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.06 +0.04 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.44 +0.01 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.83 +0.02 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.23 +0.03 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.64 +0.01 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.48 +0.03 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.30 +0.02 48 0 0 0
TOTAL PUT 90 12,271 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.91
29JAN26 4.80 C 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.91 +0.03 0 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.66 +0.03 0 0 219 0
29JAN26 7.50 C 0.35 0.43 0.35 0.42 +0.04 22 14 424 -4
29JAN26 7.75 C 0.24 0.24 0.19 0.19 +0.02 17 12 104 -8
29JAN26 8.00 C 0.05 0.06 0.05 0.05 0.00 18 29 54 +24
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.68 +0.04 58 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.18 +0.04 19 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.69 +0.04 17 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.47 +0.05 18 0 38 0
26FEB26 7.75 C 0.23 0.25 0.23 0.28 +0.05 17 8 193 -6
26FEB26 8.00 C 0.13 0.13 0.13 0.14 +0.04 17 4 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.07 +0.03 18 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30MAR26 4.80 C 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.67 +0.02 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.41 +0.02 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.20 +0.04 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.96 +0.03 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.74 +0.04 19 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.54 +0.03 19 0 28 0
30MAR26 7.75 C 0.41 0.41 0.41 0.36 +0.03 18 15 73 0
30MAR26 8.00 C 0.25 0.25 0.23 0.23 +0.01 18 60 95 +60
30MAR26 8.25 C 0.00 0.00 0.00 0.14 +0.02 18 0 83 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.00 +0.05 19 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.78 +0.04 18 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.59 +0.04 18 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.43 +0.05 19 0 38 0
29APR26 8.00 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.71 +0.01 0 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.24 +0.05 15 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.03 +0.04 18 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.83 +0.04 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.64 +0.04 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.47 +0.03 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.37 +0.05 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 +0.02 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.71 +0.01 0 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.48 +0.04 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.27 +0.04 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.11 +0.04 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.93 +0.04 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 +0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 +0.03 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 +0.03 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 +0.03 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 - 21 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.49 +0.04 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 +0.05 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.15 +0.06 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 +0.06 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 +0.08 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 +0.06 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.05 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 +0.06 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 +0.03 19 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 - 19 0 0 -
TOTAL CALL 142 2,302 +66
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 550 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 290 0
29JAN26 7.75 P 0.06 0.06 0.06 0.04 -0.01 22 1 61 +1
29JAN26 8.00 P 0.00 0.00 0.00 0.14 -0.04 19 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.38 -0.04 79 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.63 -0.05 89 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.88 -0.04 99 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.13 - 107 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 347 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.11 +0.01 18 0 20 0
26FEB26 8.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.60 -0.03 17 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.38 -0.04 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.63 -0.05 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.88 -0.05 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.13 - 53 0 0 -
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 20 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 0.00 20 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 0.00 20 0 288 0
30MAR26 7.75 P 0.00 0.00 0.00 0.18 0.00 19 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.30 0.00 19 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.64 -0.03 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.85 -0.04 18 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.38 -0.04 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.63 -0.05 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.88 -0.05 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.13 -0.04 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.63 -0.04 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.13 -0.04 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.63 -0.04 58 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 157 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 0.00 19 0 220 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 0.00 19 0 180 0
29APR26 7.75 P 0.00 0.00 0.00 0.22 +0.01 19 0 25 0
29APR26 8.00 P 0.00 0.00 0.00 0.34 0.00 19 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.48 -0.02 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.66 -0.02 18 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.87 -0.03 18 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.10 -0.07 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.38 -0.04 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.64 -0.04 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.90 -0.04 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.15 - 38 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 19 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 18 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 0.00 18 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 +0.01 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 0.00 18 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 -0.01 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 0.00 19 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.84 0.00 19 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.25 -0.05 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.49 -0.04 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.73 -0.03 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.97 -0.03 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.21 -0.04 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.70 -0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 0.00 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.01 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 0.00 22 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 0.00 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 -0.01 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.78 -0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 +0.01 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 -0.02 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.37 -0.02 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 -0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 -0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 -0.03 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 - 26 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 +0.02 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 -0.01 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.98 +0.01 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 -0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 -0.02 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 -0.03 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.27 - 24 0 0 -
TOTAL PUT 1 4,202 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 30.78
29JAN26 19.50 C 0.00 0.00 0.00 11.34 -0.05 154 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.82 +0.01 135 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.83 +0.27 126 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.84 +0.28 117 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.85 +0.07 107 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.83 +0.09 86 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 5.87 +0.14 85 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.87 +0.17 72 0 20 0
29JAN26 27.00 C 0.00 0.00 0.00 3.88 +0.30 60 0 83 0
29JAN26 28.00 C 0.00 0.00 0.00 2.91 +0.33 51 0 85 0
29JAN26 29.00 C 0.00 0.00 0.00 2.01 +0.15 46 0 522 0
29JAN26 30.00 C 1.18 1.18 1.18 1.24 +0.10 43 25 518 +25
29JAN26 31.00 C 0.48 0.68 0.48 0.67 +0.05 42 11 592 +2
29JAN26 32.00 C 0.22 0.33 0.22 0.31 +0.02 41 28 1,103 +1
29JAN26 33.00 C 0.11 0.14 0.11 0.13 -0.01 41 38 652 -5
29JAN26 34.00 C 0.00 0.00 0.00 0.05 0.00 42 0 359 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 0.00 43 0 290 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 607 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 377 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 111 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.34 -0.05 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.15 +0.34 101 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.99 +0.25 77 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.90 +0.13 57 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.94 +0.16 56 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.96 +0.22 51 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.99 +0.26 46 0 0 0
26FEB26 26.00 C 4.99 4.99 4.99 5.04 +0.16 43 1 59 0
26FEB26 27.00 C 0.00 0.00 0.00 4.14 +0.16 40 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 3.34 +0.19 40 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 2.58 +0.16 39 0 264 0
26FEB26 30.00 C 1.72 2.01 1.72 1.94 +0.13 38 25 385 0
26FEB26 31.00 C 0.00 0.00 0.00 1.43 +0.19 38 0 219 0
26FEB26 32.00 C 0.00 0.00 0.00 1.02 +0.11 38 0 179 0
26FEB26 33.00 C 0.65 0.75 0.65 0.70 +0.09 38 2 343 +1
26FEB26 34.00 C 0.00 0.00 0.00 0.47 +0.07 38 0 151 0
26FEB26 35.00 C 0.37 0.37 0.33 0.30 +0.05 38 52 258 +16
26FEB26 36.00 C 0.26 0.26 0.26 0.19 +0.03 38 30 2,236 +30
26FEB26 37.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 150 0
26FEB26 38.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 38 0
26FEB26 39.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 11.49 +0.10 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.15 +0.34 71 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.99 +0.08 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.21 +0.41 60 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 8.11 +0.23 49 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 7.18 +0.44 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.12 +0.03 37 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.19 -0.11 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.61 +0.30 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.96 +0.26 43 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 3.24 +0.17 41 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 2.67 +0.16 41 0 53 0
30MAR26 31.00 C 0.00 0.00 0.00 2.17 +0.13 41 0 64 0
30MAR26 32.00 C 0.00 0.00 0.00 1.76 +0.10 41 0 499 0
30MAR26 33.00 C 0.00 0.00 0.00 1.39 +0.08 41 0 152 0
30MAR26 34.00 C 0.00 0.00 0.00 1.09 +0.07 41 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 0.84 +0.05 41 0 39 0
30MAR26 36.00 C 0.68 0.68 0.68 0.65 +0.05 41 11 14 +11
30MAR26 37.00 C 0.50 0.62 0.50 0.49 +0.04 41 63 67 +62
30MAR26 38.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 11.51 +0.12 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.15 +0.34 56 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.12 +0.21 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.21 +0.41 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.23 +0.23 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.49 +0.37 47 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 6.63 +0.53 46 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.72 +0.10 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.06 +0.18 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.25 +0.30 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.69 +0.18 41 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 3.12 +0.14 41 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.63 +0.13 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.21 +0.10 41 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.85 +0.10 41 0 15 0
29APR26 34.00 C 1.46 1.46 1.46 1.52 +0.08 41 15 31 +15
29APR26 35.00 C 0.00 0.00 0.00 1.24 +0.07 41 0 44 0
29APR26 36.00 C 1.05 1.05 1.05 1.01 +0.06 41 15 167 +15
29APR26 37.00 C 0.86 0.86 0.86 0.82 +0.05 41 15 81 +15
29APR26 38.00 C 0.00 0.00 0.00 0.66 +0.05 41 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.52 +0.03 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.42 +0.03 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 11.69 +0.19 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.27 +0.15 48 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 10.34 +0.43 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.48 +0.20 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.63 +0.41 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.76 +0.22 43 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.01 +0.25 43 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.29 +0.19 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.57 +0.13 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.99 +0.09 42 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.41 +0.16 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.86 +0.05 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 3.38 +0.13 41 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.94 +0.08 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.57 +0.07 41 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 2.26 +0.07 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 2.01 +0.11 42 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.73 +0.10 42 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.50 +0.09 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.28 +0.08 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.10 +0.09 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.91 +0.06 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.78 +0.05 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.67 +0.05 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.50 +0.05 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.42 +0.03 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.36 +0.03 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 12.04 +0.23 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.57 +0.18 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.73 +0.29 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.97 +0.18 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.25 +0.43 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.44 +0.32 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.75 +0.08 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.08 +0.34 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.49 +0.09 43 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.74 -0.04 40 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.35 +0.06 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.85 +0.20 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.39 +0.15 42 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.98 +0.14 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.46 0.00 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.25 +0.10 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.92 +0.07 42 0 92 0
29SEP26 36.00 C 0.00 0.00 0.00 2.66 +0.08 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.43 +0.12 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.17 +0.10 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.96 +0.10 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.75 +0.10 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.56 +0.12 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.41 +0.12 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.22 +0.08 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 +0.09 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.98 +0.06 42 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.87 +0.06 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.42 +0.25 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.96 +0.19 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 11.16 +0.18 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.37 +0.24 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.62 +0.17 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.96 +0.25 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.26 +0.08 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.68 +0.23 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.09 +0.11 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.52 +0.13 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.07 +0.15 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 5.52 +0.12 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 5.20 +0.26 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.77 +0.18 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.39 +0.17 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 4.01 +0.13 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.70 +0.13 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.29 +0.03 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.04 +0.04 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.89 +0.16 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.55 +0.06 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.35 +0.06 41 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 2.15 +0.13 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.95 +0.11 41 0 0 0
TOTAL CALL 331 17,179 +188
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 207 0
29JAN26 27.00 P 0.06 0.06 0.04 0.01 -0.02 41 39 406 +8
29JAN26 28.00 P 0.10 0.10 0.08 0.05 -0.04 42 14 482 -4
29JAN26 29.00 P 0.18 0.18 0.18 0.16 -0.09 41 4 552 +4
29JAN26 30.00 P 0.48 0.48 0.38 0.39 -0.17 40 6 575 -4
29JAN26 31.00 P 1.25 1.25 0.90 0.83 -0.20 39 9 600 -9
29JAN26 32.00 P 0.00 0.00 0.00 1.46 -0.27 37 0 670 0
29JAN26 33.00 P 0.00 0.00 0.00 2.40 -0.17 47 0 226 0
29JAN26 34.00 P 0.00 0.00 0.00 3.34 -0.12 54 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 4.22 -0.27 0 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 5.22 -0.24 0 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 6.22 -0.27 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.22 -0.24 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.38 -0.08 108 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.22 -0.24 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.22 -0.24 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.22 -0.24 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.22 -0.24 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.22 -0.24 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.22 -0.24 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.22 -0.24 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 33 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 0.00 39 0 75 0
26FEB26 26.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 176 0
26FEB26 27.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 542 0
26FEB26 28.00 P 0.48 0.48 0.48 0.39 -0.07 37 4 855 +4
26FEB26 29.00 P 0.80 0.80 0.80 0.66 -0.10 37 2 234 0
26FEB26 30.00 P 1.23 1.23 1.07 1.03 -0.14 37 6 374 +6
26FEB26 31.00 P 0.00 0.00 0.00 1.51 -0.16 37 0 178 0
26FEB26 32.00 P 0.00 0.00 0.00 2.11 -0.19 37 0 52 0
26FEB26 33.00 P 0.00 0.00 0.00 2.81 -0.21 37 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 3.61 -0.28 38 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.57 -0.12 43 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 5.34 -0.24 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.31 -0.18 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.25 -0.43 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.38 -0.08 54 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 9.22 -0.38 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.22 -0.24 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.22 -0.26 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.22 -0.24 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 42 0 35 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 31 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 390 0
30MAR26 24.00 P 0.23 0.23 0.23 0.16 -0.02 41 4 155 +4
30MAR26 25.00 P 0.00 0.00 0.00 0.27 -0.03 40 0 509 0
30MAR26 26.00 P 0.00 0.00 0.00 0.43 -0.05 41 0 324 0
30MAR26 27.00 P 0.00 0.00 0.00 0.63 -0.07 40 0 210 0
30MAR26 28.00 P 0.00 0.00 0.00 0.90 -0.07 40 0 345 0
30MAR26 29.00 P 0.00 0.00 0.00 1.23 -0.11 39 0 128 0
30MAR26 30.00 P 1.66 1.66 1.66 1.66 -0.11 40 1 86 -1
30MAR26 31.00 P 0.00 0.00 0.00 2.16 -0.14 40 0 144 0
30MAR26 32.00 P 0.00 0.00 0.00 2.76 -0.15 40 0 12 0
30MAR26 33.00 P 0.00 0.00 0.00 3.51 -0.17 42 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 4.15 -0.27 41 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 5.03 -0.19 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.78 -0.10 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.50 -0.34 38 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 7.52 -0.34 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.55 -0.12 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.37 -0.23 44 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 10.47 -0.16 51 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 11.47 -0.01 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.27 -0.37 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.30 -0.16 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.22 -0.46 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.36 -0.32 60 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.22 -0.26 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.34 -0.31 64 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.22 -0.24 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.26 -0.20 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.72 -0.31 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.22 -0.24 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.72 -0.39 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.22 -0.24 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.94 -0.02 99 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.22 -0.24 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 41 0 9 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 13 0
29APR26 23.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.31 -0.03 40 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.47 -0.04 40 0 3 0
29APR26 26.00 P 0.00 0.00 0.00 0.68 -0.05 41 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.93 -0.06 40 0 22 0
29APR26 28.00 P 0.00 0.00 0.00 1.23 -0.08 40 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 1.60 -0.09 40 0 31 0
29APR26 30.00 P 0.00 0.00 0.00 2.05 -0.10 40 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 2.55 -0.13 40 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 3.15 -0.13 40 0 18 0
29APR26 33.00 P 0.00 0.00 0.00 3.79 -0.16 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.53 -0.24 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.26 -0.28 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.13 +0.02 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.90 +0.02 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.75 -0.11 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.65 -0.02 43 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.47 -0.13 41 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.47 -0.17 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.47 -0.18 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 0.00 42 0 35 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.36 -0.02 41 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.52 -0.02 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 -0.03 41 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 0.95 -0.04 42 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 -0.05 42 0 49 0
29JUN26 27.00 P 1.74 1.74 1.74 1.55 -0.07 41 2 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.91 -0.08 41 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.33 -0.09 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.81 -0.09 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.34 -0.09 41 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 3.92 -0.10 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.54 -0.13 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.22 -0.14 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 5.91 -0.17 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.50 -0.18 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.41 -0.35 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.17 -0.41 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.10 -0.20 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.93 -0.24 43 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 10.80 -0.35 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.65 -0.43 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.68 -0.29 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.53 -0.27 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.48 -0.28 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.42 -0.26 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.36 -0.26 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.34 -0.31 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.25 -0.43 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.26 -0.23 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.01 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.01 42 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.76 -0.01 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 -0.02 42 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 1.25 -0.03 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.55 -0.03 42 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.90 -0.02 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.28 -0.01 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.67 -0.03 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 3.08 -0.07 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.57 -0.08 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.12 -0.08 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.69 -0.09 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.29 -0.14 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.97 -0.13 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.68 -0.23 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.39 -0.19 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.11 -0.32 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.90 -0.28 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.67 -0.30 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.48 -0.19 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.31 -0.39 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.14 -0.24 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.00 -0.25 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.89 -0.38 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.80 -0.29 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.66 -0.32 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 0.00 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 0.00 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 0.00 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 -0.01 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 -0.02 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.62 -0.03 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.96 -0.03 41 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.29 -0.06 41 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.68 -0.06 41 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.08 -0.09 40 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.69 +0.05 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.15 -0.01 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.61 -0.09 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.20 -0.09 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.90 -0.02 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.51 -0.07 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.23 -0.14 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.95 -0.12 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.67 -0.15 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.43 -0.15 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.21 -0.15 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.01 -0.15 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.75 -0.23 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.63 -0.13 43 0 0 0
TOTAL PUT 91 14,179 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 78.80
23JAN26 52.50 C 0.00 0.00 0.00 26.44 +2.81 282 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 23.94 +2.80 253 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 21.44 +2.80 226 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 18.95 +2.81 202 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 16.45 +2.80 176 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 13.96 +2.80 153 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 11.46 +2.77 128 0 0 0
23JAN26 70.00 C 6.60 6.70 6.41 8.99 +2.72 107 104 79 -33
23JAN26 72.50 C 4.24 4.24 4.24 6.66 +2.68 98 8 26 -4
23JAN26 75.00 C 2.00 5.00 2.00 4.25 +2.11 75 12 48 -8
23JAN26 77.50 C 0.77 2.91 0.73 2.34 +1.43 69 173 182 +2
23JAN26 80.00 C 0.21 1.57 0.21 1.01 +0.65 65 1,045 414 +156
23JAN26 82.50 C 0.09 0.59 0.09 0.39 +0.27 67 516 464 +170
23JAN26 85.00 C 0.03 0.26 0.03 0.13 +0.09 69 238 637 -2
23JAN26 87.50 C 0.06 0.08 0.06 0.04 +0.03 71 38 145 -18
23JAN26 90.00 C 0.01 0.05 0.01 0.02 +0.01 79 70 657 -9
23JAN26 92.50 C 0.02 0.02 0.01 0.01 0.00 85 36 144 +28
23JAN26 95.00 C 0.01 0.01 0.01 0.01 0.00 98 35 82 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 109 0 68 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 28 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 38.83 +2.75 151 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 37.83 +2.75 144 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 36.86 +2.77 172 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 35.83 +2.75 129 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 34.83 +2.73 121 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 34.35 +3.27 241 0 467 0
29JAN26 46.00 C 0.00 0.00 0.00 33.58 +3.32 253 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 31.83 +2.75 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 30.83 +2.74 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.04 +2.95 175 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 28.83 +2.13 0 0 77 0
29JAN26 52.50 C 0.00 0.00 0.00 26.44 +2.81 136 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.31 +3.17 163 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 21.44 +2.80 108 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 18.95 +2.68 97 0 59 0
29JAN26 62.50 C 0.00 0.00 0.00 16.47 +2.36 87 0 157 0
29JAN26 65.00 C 11.80 14.30 11.80 14.30 +3.14 98 540 1,436 0
29JAN26 67.50 C 11.25 11.76 11.25 11.76 +2.60 81 21 2,591 -1
29JAN26 70.00 C 6.90 10.00 6.90 9.37 +2.69 72 22 1,736 -14
29JAN26 72.50 C 4.55 7.03 4.55 6.94 +2.28 59 38 1,205 +26
29JAN26 75.00 C 2.70 5.00 2.70 4.92 +1.89 56 55 3,378 -19
29JAN26 77.50 C 1.77 4.00 1.68 3.24 +1.49 54 423 2,318 +144
29JAN26 80.00 C 1.02 2.66 0.91 2.02 +1.00 54 600 1,552 -77
29JAN26 82.50 C 0.41 1.59 0.41 1.19 +0.64 55 667 1,222 -17
29JAN26 85.00 C 0.28 0.89 0.28 0.73 +0.45 57 279 1,407 +89
29JAN26 87.50 C 0.18 0.45 0.18 0.43 +0.30 59 27 570 -7
29JAN26 90.00 C 0.12 0.33 0.10 0.25 +0.19 61 425 3,015 +3
29JAN26 92.50 C 0.20 0.23 0.20 0.15 +0.12 63 30 1,664 -15
29JAN26 95.00 C 0.15 0.17 0.13 0.09 +0.07 65 69 1,233 +46
29JAN26 97.50 C 0.11 0.11 0.11 0.06 +0.05 68 14 430 0
29JAN26 100.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 1,077 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 71 0 513 0
29JAN26 105.00 C 0.05 0.06 0.05 0.01 0.00 71 72 744 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 155 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 241 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 729 0
30JAN26 52.50 C 0.00 0.00 0.00 26.44 - 127 0 0 -
30JAN26 55.00 C 0.00 0.00 0.00 24.31 +3.13 153 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 21.66 +3.02 126 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 19.42 +3.15 129 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 16.67 +2.56 99 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 14.30 +2.99 93 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 11.81 +2.65 79 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 9.42 +2.66 69 0 0 0
30JAN26 72.50 C 6.70 6.70 6.70 7.03 +2.25 58 6 29 +6
30JAN26 75.00 C 3.48 3.48 3.48 5.04 +1.83 55 15 37 +15
30JAN26 77.50 C 1.84 4.00 1.84 3.51 +1.52 56 53 35 +32
30JAN26 80.00 C 1.16 2.56 1.09 2.19 +1.02 54 190 90 +59
30JAN26 82.50 C 0.79 1.53 0.65 1.37 +0.70 55 247 143 +97
30JAN26 85.00 C 0.40 0.97 0.38 0.84 +0.45 57 50 90 +43
30JAN26 87.50 C 0.22 0.67 0.22 0.51 +0.30 59 219 249 +204
30JAN26 90.00 C 0.16 0.42 0.15 0.30 +0.19 60 69 144 +69
30JAN26 92.50 C 0.19 0.19 0.19 0.18 +0.12 62 15 30 +15
30JAN26 95.00 C 0.00 0.00 0.00 0.11 +0.08 64 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.07 +0.05 66 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.04 +0.03 67 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 38.91 +2.21 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 37.92 +2.69 64 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 36.97 +2.78 85 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 36.13 +3.05 102 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 34.84 +2.34 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 34.35 +2.66 108 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 33.58 +3.32 115 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 32.40 +2.79 103 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.25 +3.02 92 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.04 +2.84 73 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.56 +2.86 99 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.46 +2.37 47 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 24.64 +3.31 84 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 22.04 +2.85 72 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 19.42 +3.15 61 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 16.67 +2.55 44 0 55 0
26FEB26 65.00 C 14.60 14.67 14.60 14.67 +2.53 52 48 919 0
26FEB26 67.50 C 0.00 0.00 0.00 12.47 +2.43 50 0 874 0
26FEB26 70.00 C 8.18 8.18 8.18 10.39 +2.25 48 1 1,347 -1
26FEB26 72.50 C 0.00 0.00 0.00 8.50 +2.04 47 0 804 0
26FEB26 75.00 C 5.40 7.55 5.40 6.84 +1.82 47 20 535 +1
26FEB26 77.50 C 4.00 6.00 3.75 5.40 +1.53 47 236 1,148 +151
26FEB26 80.00 C 2.75 4.85 2.75 4.29 +1.35 47 619 616 -236
26FEB26 82.50 C 2.35 3.75 2.25 3.34 +1.10 48 147 1,018 +52
26FEB26 85.00 C 1.64 2.96 1.64 2.54 +0.84 48 250 1,385 +90
26FEB26 87.50 C 1.48 2.32 1.48 1.99 +0.69 49 154 301 +15
26FEB26 90.00 C 1.03 1.83 0.95 1.52 +0.55 50 354 1,729 +30
26FEB26 92.50 C 0.76 1.29 0.76 1.16 +0.43 50 410 1,637 -10
26FEB26 95.00 C 0.59 1.13 0.59 0.88 +0.33 51 143 1,372 +47
26FEB26 97.50 C 0.47 0.86 0.47 0.67 +0.26 52 115 1,967 +61
26FEB26 100.00 C 0.38 0.68 0.38 0.51 +0.20 52 39 201 +8
26FEB26 102.50 C 0.00 0.00 0.00 0.39 +0.15 53 0 276 0
26FEB26 105.00 C 0.31 0.48 0.31 0.30 +0.12 54 79 286 +19
30MAR26 37.00 C 0.00 0.00 0.00 42.41 +3.11 102 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 41.01 +2.08 54 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.34 +2.41 92 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.14 +3.44 116 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 37.93 +2.26 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.03 +2.48 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.28 +2.78 76 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 35.29 +2.79 74 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.35 +2.66 74 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 33.58 +2.47 80 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 32.40 +2.17 71 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 31.43 +2.97 69 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 30.76 +2.52 77 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 30.02 +2.78 80 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 26.46 +2.10 0 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 24.98 +2.61 66 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 22.04 +2.13 49 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 20.18 +2.39 56 0 1,471 0
30MAR26 62.50 C 17.80 17.80 17.50 18.02 +2.36 54 43 494 -23
30MAR26 65.00 C 0.00 0.00 0.00 15.15 +1.87 43 0 816 0
30MAR26 67.50 C 0.00 0.00 0.00 13.84 +2.04 50 0 284 0
30MAR26 70.00 C 0.00 0.00 0.00 11.54 +1.80 45 0 16,731 0
30MAR26 72.50 C 8.51 10.50 8.51 10.51 +2.19 51 565 5,065 -161
30MAR26 75.00 C 7.01 7.01 7.01 8.79 +1.78 49 1,765 8,069 +596
30MAR26 77.50 C 5.95 7.65 5.87 7.45 +1.59 48 83 2,959 +50
30MAR26 80.00 C 4.95 6.80 4.90 6.44 +1.52 50 62 2,454 +45
30MAR26 82.50 C 4.10 5.69 4.10 5.32 +1.20 49 51 2,506 +17
30MAR26 85.00 C 3.38 4.80 3.38 4.56 +1.10 50 101 2,598 +10
30MAR26 87.50 C 3.88 3.88 3.88 3.84 +0.95 50 2 686 +2
30MAR26 90.00 C 2.65 3.21 2.65 3.21 +0.80 50 15 5,065 -9
30MAR26 92.50 C 2.14 2.74 2.09 2.76 +0.76 51 86 1,428 +66
30MAR26 95.00 C 1.80 2.57 1.80 2.31 +0.65 52 64 3,893 +10
30MAR26 97.50 C 0.00 0.00 0.00 1.94 +0.56 52 0 3,957 0
30MAR26 100.00 C 1.31 1.98 1.25 1.62 +0.47 52 133 926 -97
30MAR26 102.50 C 0.00 0.00 0.00 1.36 +0.40 53 0 1,703 0
30MAR26 105.00 C 0.98 1.30 0.98 1.14 +0.34 53 45 1,282 0
30MAR26 107.50 C 0.00 0.00 0.00 0.96 +0.29 54 0 658 0
30MAR26 110.00 C 0.00 0.00 0.00 0.80 +0.23 54 0 698 0
30MAR26 112.50 C 0.00 0.00 0.00 0.68 +0.20 54 0 541 0
30MAR26 115.00 C 0.70 0.74 0.70 0.57 +0.17 55 3 573 0
29APR26 47.00 C 0.00 0.00 0.00 32.77 +2.54 67 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.96 +3.03 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.25 +2.81 72 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.13 +2.67 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.40 +2.72 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.19 +2.45 56 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 22.58 +2.40 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.98 +3.14 55 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 18.88 +2.57 53 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 16.90 +2.41 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.70 +2.65 48 0 30 0
29APR26 70.00 C 10.70 13.42 10.70 13.00 +2.08 48 27 220 +23
29APR26 72.50 C 0.00 0.00 0.00 11.72 +2.23 50 0 132 0
29APR26 75.00 C 0.00 0.00 0.00 9.99 +1.77 48 0 314 0
29APR26 77.50 C 8.29 9.38 8.29 8.77 +1.66 48 8 270 0
29APR26 80.00 C 6.30 7.22 6.28 7.57 +1.42 48 36 166 0
29APR26 82.50 C 5.43 5.43 5.43 6.63 +1.31 48 15 181 0
29APR26 85.00 C 4.61 5.66 4.61 5.81 +1.20 49 5 298 +1
29APR26 87.50 C 0.00 0.00 0.00 5.06 +1.07 49 0 243 0
29APR26 90.00 C 4.80 4.80 4.80 4.43 +0.97 50 5 126 -5
29APR26 92.50 C 0.00 0.00 0.00 3.87 +0.86 50 0 87 0
29APR26 95.00 C 2.74 2.74 2.74 3.40 +0.81 51 50 589 +8
29APR26 97.50 C 2.39 2.96 2.39 2.96 +0.72 51 190 1,232 +190
29APR26 100.00 C 0.00 0.00 0.00 2.58 +0.64 51 0 392 0
29APR26 102.50 C 0.00 0.00 0.00 2.26 +0.58 52 0 16 0
29APR26 105.00 C 1.72 1.72 1.72 1.97 +0.52 52 2 187 +2
29JUN26 41.00 C 0.00 0.00 0.00 39.25 +2.71 71 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 37.46 +2.18 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 36.28 +2.39 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 36.21 +2.43 63 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.84 +2.57 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.02 +2.26 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.10 +2.87 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.23 +2.58 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.25 +2.52 53 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 30.76 +2.66 58 0 116 0
29JUN26 52.50 C 0.00 0.00 0.00 28.20 +2.35 52 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 25.96 +2.26 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.90 +2.24 50 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 22.28 +2.91 52 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 19.88 +1.97 48 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 18.16 +2.89 48 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 16.79 +2.64 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.32 +2.49 50 0 629 0
29JUN26 72.50 C 0.00 0.00 0.00 13.42 +1.82 47 0 853 0
29JUN26 75.00 C 0.00 0.00 0.00 12.11 +1.71 47 0 6,117 0
29JUN26 77.50 C 0.00 0.00 0.00 10.93 +1.65 47 0 1,073 0
29JUN26 80.00 C 8.54 8.65 8.54 9.92 +1.61 48 14 1,589 +14
29JUN26 82.50 C 7.70 7.70 7.70 8.95 +1.43 48 12 266 +6
29JUN26 85.00 C 6.80 8.36 6.80 8.10 +1.35 49 6 955 +1
29JUN26 87.50 C 7.05 7.67 7.05 7.20 +1.09 48 31 2,626 +31
29JUN26 90.00 C 5.58 5.58 5.58 6.55 +1.09 49 1 2,197 +1
29JUN26 92.50 C 0.00 0.00 0.00 6.00 +1.02 50 0 550 0
29JUN26 95.00 C 0.00 0.00 0.00 5.40 +0.95 50 0 16,695 0
29JUN26 97.50 C 0.00 0.00 0.00 4.91 +0.89 50 0 103 0
29JUN26 100.00 C 4.46 4.46 4.46 4.43 +0.82 51 4 435 -4
29JUN26 102.50 C 0.00 0.00 0.00 4.00 +0.75 51 0 174 0
29JUN26 105.00 C 0.00 0.00 0.00 3.61 +0.68 51 0 49 0
29JUN26 107.50 C 0.00 0.00 0.00 3.27 +0.63 51 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 2.96 +0.58 51 0 122 0
29JUN26 112.50 C 2.44 3.00 2.44 2.68 +0.52 52 3 307 +1
29JUN26 115.00 C 0.00 0.00 0.00 2.43 +0.48 52 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 2.21 +0.44 52 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.01 +0.40 52 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 1.83 +0.37 53 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.67 +0.34 53 0 225 0
29JUN26 127.50 C 0.00 0.00 0.00 1.52 +0.31 53 0 102 0
29JUN26 130.00 C 1.36 1.82 1.36 1.39 +0.28 53 28 152 +21
29SEP26 46.00 C 0.00 0.00 0.00 34.77 +2.33 51 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 33.80 +2.52 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.72 +2.18 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 32.48 +2.33 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 30.92 +2.06 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 29.76 +2.80 53 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 28.01 +3.04 54 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 25.50 +2.34 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.28 +2.54 52 0 1,079 0
29SEP26 62.50 C 0.00 0.00 0.00 22.26 +2.28 50 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 20.91 +2.42 51 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 19.33 +2.67 50 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 17.87 +2.24 50 0 543 0
29SEP26 72.50 C 14.19 14.19 14.19 16.48 +2.44 50 6 274 +6
29SEP26 75.00 C 13.06 14.46 13.06 14.91 +1.99 48 30 488 +30
29SEP26 77.50 C 12.07 12.07 12.07 13.80 +1.84 48 7 621 0
29SEP26 80.00 C 0.00 0.00 0.00 12.67 +1.73 48 0 1,469 0
29SEP26 82.50 C 0.00 0.00 0.00 11.71 +1.63 48 0 798 0
29SEP26 85.00 C 10.98 11.12 10.98 10.88 +1.60 49 3 209 +2
29SEP26 87.50 C 0.00 0.00 0.00 10.06 +1.49 49 0 169 0
29SEP26 90.00 C 9.02 9.02 9.02 9.32 +1.40 49 15 138 +15
29SEP26 92.50 C 0.00 0.00 0.00 8.64 +1.33 49 0 285 0
29SEP26 95.00 C 0.00 0.00 0.00 8.03 +1.35 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 7.43 +1.32 50 0 132 0
29SEP26 100.00 C 0.00 0.00 0.00 6.83 +1.20 50 0 107 0
29SEP26 102.50 C 0.00 0.00 0.00 6.35 +1.20 50 0 30 0
29SEP26 105.00 C 0.00 0.00 0.00 5.90 +1.22 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 5.45 +1.12 50 0 51 0
29SEP26 110.00 C 0.00 0.00 0.00 5.01 +1.03 50 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 4.69 +1.06 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.36 +1.04 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 4.04 +0.97 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.72 +0.90 51 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.49 +0.92 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.17 +0.88 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.04 +0.91 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.73 +0.77 51 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 2.54 +0.75 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.39 +0.76 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.25 +0.73 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.10 +0.69 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.95 +0.65 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.81 +0.62 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.72 +0.64 52 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.62 +0.61 53 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 34.66 +1.76 49 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 34.33 +2.78 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.20 +2.89 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.35 +2.75 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.68 +2.82 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.66 +2.46 48 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 26.68 +2.38 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.10 +2.40 47 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 23.45 +2.23 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 22.60 +2.74 50 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 20.32 +1.48 46 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 19.85 +2.28 49 0 300 0
30DEC26 72.50 C 0.00 0.00 0.00 18.44 +2.31 49 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 17.42 +2.28 49 0 265 0
30DEC26 77.50 C 0.00 0.00 0.00 16.31 +2.27 49 0 316 0
30DEC26 80.00 C 13.53 13.53 13.53 14.99 +1.82 48 1 169 +1
30DEC26 82.50 C 0.00 0.00 0.00 14.10 +1.81 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 13.20 +1.71 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 12.37 +1.62 49 0 40 0
30DEC26 90.00 C 0.00 0.00 0.00 11.63 +1.65 49 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 10.89 +1.53 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 10.11 +1.33 49 0 32 0
30DEC26 97.50 C 0.00 0.00 0.00 9.49 +1.24 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 8.88 +1.13 49 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 8.26 +0.93 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.69 +0.84 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.22 +0.75 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.75 +0.59 49 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 6.28 +0.51 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.83 +0.37 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.49 +0.33 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.14 +0.28 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 4.80 +0.20 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.45 +0.08 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.17 +0.02 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.80 -0.10 48 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 3.57 -0.14 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.33 -0.19 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.09 -0.24 48 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 2.89 -0.26 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.72 -0.30 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.56 -0.34 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.39 -0.39 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.23 -0.42 48 0 5 0
TOTAL CALL 12,553 169,558 +2,057
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 122 0 110 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 103 0 32 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.06 85 0 194 0
23JAN26 70.00 P 0.10 0.10 0.07 0.05 -0.13 84 89 396 +63
23JAN26 72.50 P 0.22 0.26 0.10 0.15 -0.28 78 224 781 +43
23JAN26 75.00 P 1.07 1.07 0.20 0.41 -0.60 73 288 832 +14
23JAN26 77.50 P 1.74 2.02 0.64 1.00 -1.32 67 484 536 +259
23JAN26 80.00 P 4.00 4.00 1.54 2.11 -2.11 61 31 150 0
23JAN26 82.50 P 0.00 0.00 0.00 3.94 -2.56 57 0 103 0
23JAN26 85.00 P 0.00 0.00 0.00 6.22 -2.75 51 0 51 0
23JAN26 87.50 P 0.00 0.00 0.00 8.73 -2.72 71 0 15 0
23JAN26 90.00 P 0.00 0.00 0.00 11.20 -2.75 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 13.70 -2.75 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 16.20 -2.75 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 18.70 -2.75 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 21.20 -2.75 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 23.70 -2.75 0 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 26.20 -2.75 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 164 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 158 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 153 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 147 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 142 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 137 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 132 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 122 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 413 0
29JAN26 52.50 P 0.01 0.01 0.01 0.01 0.00 101 67 1,248 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 812 0
29JAN26 57.50 P 0.06 0.06 0.04 0.01 -0.02 81 12 985 0
29JAN26 60.00 P 0.07 0.07 0.05 0.01 -0.05 71 35 1,706 -4
29JAN26 62.50 P 0.10 0.10 0.08 0.02 -0.08 66 11 2,980 0
29JAN26 65.00 P 0.15 0.15 0.09 0.04 -0.15 61 804 5,037 +365
29JAN26 67.50 P 0.24 0.24 0.13 0.11 -0.23 60 59 2,283 +11
29JAN26 70.00 P 0.38 0.38 0.22 0.24 -0.38 58 190 2,468 -2
29JAN26 72.50 P 0.90 0.90 0.41 0.52 -0.56 56 555 1,469 -10
29JAN26 75.00 P 1.67 1.67 0.75 1.03 -0.78 55 764 4,550 +90
29JAN26 77.50 P 3.27 3.27 1.40 1.84 -1.27 53 498 2,262 +16
29JAN26 80.00 P 4.54 4.54 2.51 3.03 -1.80 51 36 876 +1
29JAN26 82.50 P 0.00 0.00 0.00 4.71 -2.19 51 0 395 0
29JAN26 85.00 P 6.66 6.66 6.66 6.73 -2.57 52 1 260 -1
29JAN26 87.50 P 0.00 0.00 0.00 8.95 -2.64 53 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 11.72 -2.26 76 0 100 0
29JAN26 92.50 P 0.00 0.00 0.00 13.81 -3.14 63 0 71 0
29JAN26 95.00 P 0.00 0.00 0.00 16.74 -2.78 97 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 19.18 -2.27 104 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 21.21 -2.88 69 0 75 0
29JAN26 102.50 P 0.00 0.00 0.00 23.70 -2.98 0 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 26.20 -2.75 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.70 -2.88 0 0 5 0
29JAN26 110.00 P 0.00 0.00 0.00 31.20 -2.88 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.79 -2.66 118 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.48 -2.47 145 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
30JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.05 67 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.08 62 0 10 0
30JAN26 65.00 P 0.11 0.12 0.11 0.06 -0.13 61 65 107 +65
30JAN26 67.50 P 0.17 0.17 0.17 0.14 -0.20 59 15 15 +15
30JAN26 70.00 P 0.29 0.29 0.25 0.30 -0.32 57 5 19 +4
30JAN26 72.50 P 0.95 1.01 0.48 0.62 -0.53 56 119 111 +100
30JAN26 75.00 P 1.79 1.79 0.93 1.16 -0.81 55 180 118 +86
30JAN26 77.50 P 2.83 2.87 1.65 1.99 -1.29 53 32 18 +17
30JAN26 80.00 P 0.00 0.00 0.00 3.17 -1.79 51 0 15 0
30JAN26 82.50 P 0.00 0.00 0.00 4.86 -2.12 52 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 6.84 -2.72 53 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 9.02 -2.59 53 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 11.72 -2.32 72 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 13.87 -3.08 64 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 16.74 -2.78 92 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 19.18 -2.65 98 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 21.21 -3.30 66 0 0 0
26FEB26 40.00 P 0.04 0.04 0.04 0.01 0.00 77 44 230 +44
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 179 0
26FEB26 50.00 P 0.10 0.10 0.10 0.01 0.00 53 22 689 +22
26FEB26 52.50 P 0.16 0.16 0.13 0.01 -0.02 48 40 260 0
26FEB26 55.00 P 0.15 0.16 0.15 0.03 -0.03 48 24 859 -4
26FEB26 57.50 P 0.21 0.22 0.20 0.06 -0.07 47 367 1,903 +333
26FEB26 60.00 P 0.37 0.37 0.26 0.13 -0.12 47 121 1,150 +75
26FEB26 62.50 P 0.38 0.40 0.37 0.25 -0.21 47 361 1,925 +307
26FEB26 65.00 P 0.75 0.75 0.48 0.47 -0.31 47 886 3,661 +834
26FEB26 67.50 P 1.11 1.17 0.72 0.81 -0.41 47 744 2,764 +642
26FEB26 70.00 P 1.71 1.74 1.11 1.26 -0.55 47 539 2,058 +299
26FEB26 72.50 P 2.36 2.36 1.75 1.86 -0.76 46 209 1,387 +28
26FEB26 75.00 P 3.44 3.44 2.33 2.70 -0.99 45 103 1,247 +70
26FEB26 77.50 P 4.48 4.58 3.30 3.75 -1.24 45 180 2,977 +115
26FEB26 80.00 P 6.37 6.37 4.84 5.04 -1.63 45 249 1,236 +225
26FEB26 82.50 P 6.99 7.07 6.07 6.67 -1.72 46 140 716 +108
26FEB26 85.00 P 8.37 8.37 8.37 8.37 -2.00 46 32 478 +32
26FEB26 87.50 P 9.72 10.40 9.72 10.34 -2.13 47 2 130 0
26FEB26 90.00 P 0.00 0.00 0.00 12.41 -2.27 48 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 14.58 -2.39 49 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 16.84 -2.72 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.75 -2.08 62 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 21.52 -3.26 52 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.80 -3.34 48 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 26.35 -2.65 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 460 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.04 49 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 569 0
30MAR26 50.00 P 0.29 0.29 0.25 0.07 -0.05 49 199 789 +21
30MAR26 52.50 P 0.39 0.39 0.33 0.14 -0.08 49 109 866 +15
30MAR26 55.00 P 0.44 0.44 0.40 0.25 -0.13 49 13 2,198 0
30MAR26 57.50 P 0.00 0.00 0.00 0.42 -0.19 49 0 2,129 0
30MAR26 60.00 P 0.89 0.89 0.78 0.67 -0.26 49 51 4,050 +50
30MAR26 62.50 P 1.24 1.24 0.99 1.02 -0.34 49 102 1,249 +100
30MAR26 65.00 P 1.76 1.76 1.31 1.46 -0.41 49 153 5,706 +29
30MAR26 67.50 P 2.29 2.29 1.90 1.99 -0.53 48 250 5,383 -220
30MAR26 70.00 P 3.03 3.10 2.52 2.65 -0.67 48 140 8,763 +100
30MAR26 72.50 P 4.08 4.08 3.29 3.48 -0.83 48 246 5,200 +180
30MAR26 75.00 P 5.24 5.24 4.46 4.48 -1.03 48 1,766 4,082 +647
30MAR26 77.50 P 5.78 5.80 5.20 5.63 -1.16 47 140 4,814 +90
30MAR26 80.00 P 7.01 7.01 7.01 7.01 -1.40 48 15 774 0
30MAR26 82.50 P 0.00 0.00 0.00 8.56 -1.51 48 0 1,923 0
30MAR26 85.00 P 0.00 0.00 0.00 10.16 -1.74 48 0 235 0
30MAR26 87.50 P 0.00 0.00 0.00 11.99 -1.46 49 0 206 0
30MAR26 90.00 P 0.00 0.00 0.00 13.96 -1.86 50 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 16.46 -1.03 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.78 -2.30 48 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.81 -3.18 47 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 22.52 -2.26 54 0 33 0
30MAR26 102.50 P 0.00 0.00 0.00 23.90 -3.94 40 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 26.59 -3.23 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.17 -2.61 52 0 52 0
30MAR26 110.00 P 0.00 0.00 0.00 31.61 -3.09 53 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 34.26 -2.36 59 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 36.48 -3.18 56 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 48 0
29APR26 48.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 14 0
29APR26 52.50 P 0.51 0.51 0.51 0.32 -0.06 48 12 45 0
29APR26 55.00 P 0.00 0.00 0.00 0.52 -0.09 48 0 267 0
29APR26 57.50 P 0.91 0.91 0.91 0.78 -0.15 48 15 231 0
29APR26 60.00 P 1.13 1.13 1.12 1.14 -0.21 48 250 305 +250
29APR26 62.50 P 1.83 1.83 1.83 1.57 -0.33 48 80 164 +65
29APR26 65.00 P 0.00 0.00 0.00 2.09 -0.48 47 0 74 0
29APR26 67.50 P 3.21 3.21 3.21 2.70 -0.64 47 100 364 +100
29APR26 70.00 P 4.15 4.15 3.44 3.50 -0.74 47 2 216 +2
29APR26 72.50 P 0.00 0.00 0.00 4.41 -0.89 47 0 195 0
29APR26 75.00 P 6.34 6.34 6.34 5.49 -1.03 47 15 331 0
29APR26 77.50 P 7.82 7.82 6.49 6.68 -1.22 46 107 403 +30
29APR26 80.00 P 0.00 0.00 0.00 8.14 -1.30 47 0 227 0
29APR26 82.50 P 0.00 0.00 0.00 9.65 -1.45 48 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 11.24 -1.64 48 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 13.03 -1.74 48 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 14.89 -1.71 49 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 16.84 -1.69 49 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 18.83 -1.46 49 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.92 -2.07 50 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.90 -1.88 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.49 -2.35 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.87 -1.95 55 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 733 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 0.00 46 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 0.00 46 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 0.00 47 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.22 -0.01 46 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 -0.01 47 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.40 -0.03 47 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.48 -0.03 47 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.57 -0.03 47 0 3,603 0
29JUN26 52.50 P 0.00 0.00 0.00 0.84 -0.07 47 0 414 0
29JUN26 55.00 P 0.00 0.00 0.00 1.18 -0.13 47 0 379 0
29JUN26 57.50 P 1.84 1.84 1.84 1.60 -0.21 47 1 646 +1
29JUN26 60.00 P 0.00 0.00 0.00 2.16 -0.25 47 0 1,243 0
29JUN26 62.50 P 0.00 0.00 0.00 2.77 -0.39 47 0 2,350 0
29JUN26 65.00 P 0.00 0.00 0.00 3.47 -0.55 47 0 4,258 0
29JUN26 67.50 P 0.00 0.00 0.00 4.25 -0.69 47 0 1,048 0
29JUN26 70.00 P 0.00 0.00 0.00 5.16 -0.81 47 0 5,488 0
29JUN26 72.50 P 0.00 0.00 0.00 6.18 -0.95 47 0 15,436 0
29JUN26 75.00 P 0.00 0.00 0.00 7.36 -1.11 47 0 2,844 0
29JUN26 77.50 P 0.00 0.00 0.00 8.71 -1.16 47 0 447 0
29JUN26 80.00 P 0.00 0.00 0.00 10.09 -1.25 47 0 2,578 0
29JUN26 82.50 P 11.28 11.28 11.25 11.62 -1.36 48 20 437 +15
29JUN26 85.00 P 0.00 0.00 0.00 13.20 -1.54 48 0 41 0
29JUN26 87.50 P 0.00 0.00 0.00 14.90 -1.64 48 0 553 0
29JUN26 90.00 P 0.00 0.00 0.00 16.70 -1.74 49 0 121 0
29JUN26 92.50 P 0.00 0.00 0.00 18.57 -1.82 49 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 20.51 -2.43 49 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 22.51 -1.74 50 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 24.64 -1.59 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 27.29 -1.87 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.10 -2.96 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.33 -2.94 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.87 -1.41 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.65 -2.06 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.79 -2.19 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.25 -3.06 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.85 -1.48 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.82 -2.04 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.24 -1.95 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.39 -2.23 54 0 0 0
29JUN26 130.00 P 53.46 53.46 53.46 51.38 -3.29 48 30 609 +30
29SEP26 46.00 P 0.00 0.00 0.00 0.95 -0.05 49 0 99 0
29SEP26 47.00 P 0.00 0.00 0.00 1.08 -0.05 49 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.20 -0.08 49 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.36 -0.10 49 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.53 -0.10 49 0 249 0
29SEP26 52.50 P 0.00 0.00 0.00 1.96 -0.18 49 0 227 0
29SEP26 55.00 P 0.00 0.00 0.00 2.52 -0.20 49 0 265 0
29SEP26 57.50 P 0.00 0.00 0.00 3.03 -0.37 48 0 387 0
29SEP26 60.00 P 0.00 0.00 0.00 3.68 -0.44 48 0 299 0
29SEP26 62.50 P 0.00 0.00 0.00 4.42 -0.54 47 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 5.26 -0.63 47 0 807 0
29SEP26 67.50 P 0.00 0.00 0.00 6.19 -0.74 47 0 1,239 0
29SEP26 70.00 P 7.68 7.68 7.19 7.20 -0.85 47 20 516 0
29SEP26 72.50 P 0.00 0.00 0.00 8.37 -0.93 47 0 438 0
29SEP26 75.00 P 0.00 0.00 0.00 9.55 -1.05 47 0 1,608 0
29SEP26 77.50 P 0.00 0.00 0.00 10.86 -1.16 47 0 399 0
29SEP26 80.00 P 13.33 13.33 13.33 12.38 -1.14 47 15 1,886 +15
29SEP26 82.50 P 0.00 0.00 0.00 13.79 -1.35 47 0 634 0
29SEP26 85.00 P 0.00 0.00 0.00 15.38 -1.46 48 0 84 0
29SEP26 87.50 P 0.00 0.00 0.00 17.14 -1.21 48 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 18.37 -1.52 46 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.73 -1.82 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 22.45 -1.62 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.34 -1.71 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.22 -2.59 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 28.30 -1.75 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.57 -1.56 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.05 -1.40 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.76 -1.79 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 37.18 -2.25 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.60 -1.76 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.07 -2.19 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.75 -1.48 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.69 -2.01 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.48 -1.47 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.74 -1.98 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.61 -2.13 52 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 55.29 -2.15 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.59 -1.89 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.84 -2.02 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.52 -3.37 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.55 -2.07 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.29 -2.78 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.31 -2.21 55 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.73 -2.71 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.74 -0.26 48 0 78 0
30DEC26 48.00 P 0.00 0.00 0.00 1.92 -0.32 48 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 2.10 -0.33 48 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 2.32 -0.33 48 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 2.88 -0.31 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.51 -0.33 48 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.18 -0.39 47 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 4.85 -0.55 47 0 96 0
30DEC26 62.50 P 0.00 0.00 0.00 5.78 -0.58 47 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 6.74 -0.63 47 0 302 0
30DEC26 67.50 P 8.08 8.18 8.08 7.71 -0.75 47 20 165 0
30DEC26 70.00 P 9.04 9.04 9.04 8.83 -0.83 47 13 2,518 -13
30DEC26 72.50 P 0.00 0.00 0.00 10.02 -0.92 47 0 144 0
30DEC26 75.00 P 0.00 0.00 0.00 11.30 -1.02 47 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 12.69 -1.01 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 14.20 -0.99 47 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 15.40 -1.39 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.18 -1.29 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.85 -1.39 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.56 -1.48 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 22.27 -1.76 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.60 -1.23 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.91 -1.74 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.03 -1.86 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.97 -1.89 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.24 -1.02 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.00 -1.56 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.25 -1.77 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.92 -2.24 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.60 -1.85 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.57 -1.88 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.76 -2.21 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.88 -2.15 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.07 -2.32 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.19 -2.49 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.61 -1.96 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.89 -1.72 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.33 -1.62 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.43 -2.54 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.69 -2.65 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.01 -2.64 52 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.24 -2.77 51 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.58 -2.78 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.96 -2.81 51 0 0 0
TOTAL PUT 12,511 181,588 +5,769
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAO - LAOPU GOLD CLOSING PRICE HK$ 712.00
29JAN26 560.00 C 0.00 0.00 0.00 152.38 +16.88 54 0 0 0
29JAN26 570.00 C 0.00 0.00 0.00 142.42 +16.83 55 0 0 0
29JAN26 580.00 C 0.00 0.00 0.00 132.47 +16.72 55 0 0 0
29JAN26 590.00 C 0.00 0.00 0.00 122.57 +16.57 55 0 0 0
29JAN26 600.00 C 0.00 0.00 0.00 112.73 +16.35 55 0 0 0
29JAN26 610.00 C 0.00 0.00 0.00 102.99 +16.04 55 0 0 0
29JAN26 620.00 C 0.00 0.00 0.00 93.40 +15.62 55 0 0 0
29JAN26 630.00 C 0.00 0.00 0.00 84.00 +15.07 55 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 74.87 +14.40 55 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 66.08 +13.59 55 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 57.71 +12.66 55 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 49.84 +11.63 55 0 7 0
29JAN26 680.00 C 0.00 0.00 0.00 41.25 +10.20 51 0 47 0
29JAN26 690.00 C 28.77 28.77 28.77 34.76 +9.08 52 1 24 +1
29JAN26 700.00 C 28.87 30.76 22.58 28.91 +7.94 53 16 26 +16
29JAN26 710.00 C 23.49 23.49 23.49 23.72 +6.83 53 6 16 +6
29JAN26 720.00 C 17.93 17.93 17.93 19.20 +5.77 53 8 10 -1
29JAN26 730.00 C 14.26 14.26 14.26 15.38 +4.85 54 9 25 0
29JAN26 740.00 C 11.29 11.78 11.29 12.31 +4.07 54 30 26 +9
29JAN26 750.00 C 9.39 11.50 9.39 9.83 +3.28 55 35 14 +3
29JAN26 760.00 C 8.50 8.50 7.65 7.60 +2.63 56 22 7 -8
29JAN26 770.00 C 7.36 7.36 6.14 5.73 +2.04 55 25 23 +14
29JAN26 780.00 C 0.00 0.00 0.00 4.26 - 55 0 0 -
26FEB26 560.00 C 0.00 0.00 0.00 155.81 +15.88 48 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 146.55 +15.62 48 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 137.46 +15.32 48 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 128.56 +14.96 48 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 119.88 +14.57 48 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 111.45 +14.13 48 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 103.29 +13.65 48 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 95.43 +13.15 48 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 85.24 +9.97 44 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 80.65 +12.02 48 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 71.57 +8.71 45 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 65.25 +8.41 45 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 62.96 +13.55 50 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 55.36 +10.93 48 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 48.46 +8.64 46 0 41 0
26FEB26 710.00 C 0.00 0.00 0.00 43.84 +8.23 47 0 0 0
26FEB26 720.00 C 0.00 0.00 0.00 39.46 +7.67 47 0 10 0
26FEB26 730.00 C 0.00 0.00 0.00 35.46 +7.15 47 0 10 0
26FEB26 740.00 C 0.00 0.00 0.00 31.77 +6.60 47 0 25 0
26FEB26 750.00 C 0.00 0.00 0.00 28.43 +6.07 48 0 0 0
26FEB26 760.00 C 0.00 0.00 0.00 25.41 +5.54 48 0 15 0
26FEB26 770.00 C 23.82 23.82 18.00 22.88 +5.30 49 15 12 +8
26FEB26 780.00 C 0.00 0.00 0.00 20.12 - 49 0 0 -
30MAR26 560.00 C 0.00 0.00 0.00 163.09 +15.03 48 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 154.69 +14.74 48 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 146.50 +14.44 48 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 138.52 +14.10 48 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 130.77 +13.75 48 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 123.26 +13.38 48 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 116.00 +12.99 48 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 109.00 +12.59 48 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 102.26 +12.17 48 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 95.78 +11.73 48 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 86.90 +10.25 46 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 81.15 +8.35 46 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 75.66 +10.07 46 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 70.44 +9.41 47 0 15 0
30MAR26 700.00 C 61.21 61.21 61.21 65.49 +8.73 47 6 36 +6
30MAR26 710.00 C 60.78 60.78 58.54 61.19 +8.46 47 7 15 -6
30MAR26 720.00 C 54.37 56.88 54.37 56.97 +8.05 48 51 51 +51
30MAR26 730.00 C 50.49 50.49 50.49 53.00 +8.06 48 1 14 -1
30MAR26 740.00 C 46.92 46.92 46.92 49.25 +7.30 48 2 2 +2
30MAR26 750.00 C 43.55 43.55 43.55 45.73 +6.94 48 1 16 +1
30MAR26 760.00 C 0.00 0.00 0.00 42.43 +6.58 49 0 6 0
30MAR26 770.00 C 35.88 35.88 35.88 39.35 +5.94 49 15 15 +13
30MAR26 780.00 C 0.00 0.00 0.00 36.48 - 49 0 0 -
29APR26 560.00 C 0.00 0.00 0.00 170.33 +14.72 49 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 162.47 +14.45 49 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 154.82 +14.18 49 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 147.38 +13.89 49 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 140.15 +13.58 49 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 133.14 +13.27 49 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 126.35 +12.93 49 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 119.79 +12.59 49 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 113.46 +15.28 49 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 107.36 +14.76 49 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 102.74 +15.48 50 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 95.86 +13.72 49 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 87.73 +9.62 47 0 41 0
29APR26 690.00 C 79.42 79.42 79.42 86.64 +13.92 50 6 68 +6
29APR26 700.00 C 0.00 0.00 0.00 77.90 +9.37 47 31 108 +31
29APR26 710.00 C 71.62 72.08 71.62 73.84 +9.27 47 46 31 +16
29APR26 720.00 C 0.00 0.00 0.00 69.64 +8.78 48 0 15 0
29APR26 730.00 C 0.00 0.00 0.00 65.65 +8.14 48 0 15 0
29APR26 740.00 C 0.00 0.00 0.00 61.87 +7.45 48 0 0 0
29APR26 750.00 C 0.00 0.00 0.00 58.26 +7.16 48 0 0 0
29APR26 760.00 C 0.00 0.00 0.00 54.83 +6.86 48 0 15 0
29APR26 770.00 C 0.00 0.00 0.00 51.57 +6.66 49 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 48.49 - 49 0 0 -
29JUN26 560.00 C 0.00 0.00 0.00 179.24 +14.15 48 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 171.92 +13.82 48 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 164.72 +13.29 48 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 158.04 +13.22 48 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 151.38 +13.09 48 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 144.87 +12.66 48 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 138.48 +12.16 48 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 132.59 +12.03 48 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 126.77 +11.96 48 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 121.02 +11.48 48 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 115.36 +10.87 48 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 110.28 +10.74 48 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 105.30 +11.43 48 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 103.37 +13.53 50 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 95.19 +9.75 48 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 90.94 +8.73 48 0 0 0
29JUN26 720.00 C 87.00 87.00 87.00 86.88 +8.42 48 1 1 +1
29JUN26 730.00 C 0.00 0.00 0.00 83.01 +8.12 48 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 79.31 +7.82 48 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 75.38 +7.12 48 0 45 0
29JUN26 760.00 C 0.00 0.00 0.00 72.45 +8.01 49 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 68.82 +7.39 49 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 63.41 - 47 0 0 -
29SEP26 560.00 C 0.00 0.00 0.00 195.31 +12.86 48 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 189.03 +12.85 48 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 182.76 +12.85 48 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 176.48 +12.24 48 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 170.45 +11.71 48 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 164.95 +11.70 48 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 159.45 +11.69 48 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 153.95 +11.67 48 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 148.47 +11.02 48 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 143.18 +10.43 48 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 138.47 +10.42 48 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 133.77 +9.51 48 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 129.07 +9.08 48 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 124.38 +10.36 48 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 119.68 +9.90 48 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 116.21 +10.21 49 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 112.46 +10.11 49 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 108.70 +9.86 49 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 104.45 +6.87 49 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 100.98 +6.93 49 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 97.64 +6.87 49 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 94.42 +6.93 49 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 92.01 - 50 0 0 -
30DEC26 560.00 C 0.00 0.00 0.00 213.11 +13.14 49 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 207.04 +12.76 49 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 201.03 +12.07 49 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 195.71 +12.06 49 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 190.40 +12.06 49 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 185.09 +12.06 49 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 179.77 +12.05 49 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 174.46 +11.45 49 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 169.32 +10.85 49 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 164.78 +10.84 49 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 160.24 +12.06 49 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 155.70 +11.69 49 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 151.16 +11.18 49 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 146.62 +13.36 49 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 142.08 +9.18 49 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 136.46 +10.26 48 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 131.94 +9.27 48 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 129.20 +11.78 49 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 125.70 +9.73 49 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 121.80 +9.32 49 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 118.71 +9.02 49 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 115.74 +9.03 49 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 112.72 - 49 0 0 -
TOTAL CALL 334 1,071 +168
29JAN26 560.00 P 0.00 0.00 0.00 0.02 -0.07 54 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 0.05 -0.13 55 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 0.10 -0.23 55 0 0 0
29JAN26 590.00 P 0.00 0.00 0.00 0.19 -0.38 55 0 0 0
29JAN26 600.00 P 1.89 1.89 1.89 0.36 -0.59 55 1 1 0
29JAN26 610.00 P 0.00 0.00 0.00 0.60 -0.92 55 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 1.00 -1.34 55 0 15 0
29JAN26 630.00 P 0.00 0.00 0.00 1.60 -1.98 55 0 16 0
29JAN26 640.00 P 0.00 0.00 0.00 2.55 -2.61 55 0 25 0
29JAN26 650.00 P 0.00 0.00 0.00 3.80 -3.42 55 0 45 0
29JAN26 660.00 P 0.00 0.00 0.00 5.47 -4.35 55 0 25 0
29JAN26 670.00 P 0.00 0.00 0.00 7.66 -5.45 56 0 47 0
29JAN26 680.00 P 12.65 12.65 12.65 10.41 -6.65 56 7 7 +7
29JAN26 690.00 P 15.66 15.66 15.66 13.78 -7.91 56 15 15 +15
29JAN26 700.00 P 16.92 20.04 16.92 17.85 -9.13 56 22 22 +22
29JAN26 710.00 P 25.03 25.03 25.03 22.69 -10.24 56 15 15 +15
29JAN26 720.00 P 30.96 32.81 30.96 28.12 -11.37 56 31 31 +31
29JAN26 730.00 P 0.00 0.00 0.00 34.43 -12.31 57 0 0 0
29JAN26 740.00 P 43.91 43.91 43.91 41.25 -11.72 58 1 1 +1
29JAN26 750.00 P 0.00 0.00 0.00 47.23 -13.76 55 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 54.92 -14.47 55 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 63.16 -14.97 55 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 71.76 - 55 0 0 -
26FEB26 560.00 P 3.95 3.95 3.95 2.17 -1.06 48 10 10 +10
26FEB26 570.00 P 0.00 0.00 0.00 2.91 -1.36 48 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 3.79 -1.61 48 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 4.86 -2.03 48 0 0 0
26FEB26 600.00 P 6.50 6.50 6.50 6.38 -2.18 48 1 20 0
26FEB26 610.00 P 0.00 0.00 0.00 7.90 -2.65 48 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 9.86 -3.39 48 0 25 0
26FEB26 630.00 P 13.00 13.00 13.00 11.74 -4.02 48 5 20 0
26FEB26 640.00 P 0.00 0.00 0.00 14.31 -4.38 48 0 20 0
26FEB26 650.00 P 0.00 0.00 0.00 16.71 -5.35 48 0 10 0
26FEB26 660.00 P 0.00 0.00 0.00 19.84 -6.05 48 0 32 0
26FEB26 670.00 P 0.00 0.00 0.00 23.43 -6.71 48 0 37 0
26FEB26 680.00 P 0.00 0.00 0.00 27.43 -7.41 48 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 31.86 -8.08 48 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 36.72 -8.70 48 0 15 0
26FEB26 710.00 P 0.00 0.00 0.00 41.97 -9.28 49 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 47.19 -9.79 49 0 7 0
26FEB26 730.00 P 0.00 0.00 0.00 53.31 -10.09 49 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 59.94 -8.65 50 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 66.53 -9.18 50 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 73.39 -9.45 50 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 80.72 -9.78 51 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 88.10 - 51 0 0 -
30MAR26 560.00 P 0.00 0.00 0.00 8.10 -1.86 48 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 9.63 -2.26 48 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 11.36 -2.58 48 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 13.42 -2.78 48 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 15.09 -4.09 48 0 0 0
30MAR26 610.00 P 0.00 0.00 0.00 17.54 -4.65 48 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 20.13 -4.49 48 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 22.92 -4.43 48 0 30 0
30MAR26 640.00 P 0.00 0.00 0.00 26.18 -4.88 48 0 0 0
30MAR26 650.00 P 30.72 30.72 29.79 29.48 -5.67 48 21 36 +21
30MAR26 660.00 P 0.00 0.00 0.00 33.35 -6.26 48 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 37.58 -6.83 48 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 42.13 -7.40 48 0 15 0
30MAR26 690.00 P 0.00 0.00 0.00 47.02 -7.46 48 0 15 0
30MAR26 700.00 P 0.00 0.00 0.00 52.21 -7.91 49 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 57.69 -8.26 49 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 63.64 -9.05 49 0 0 0
30MAR26 730.00 P 73.05 73.05 73.05 69.67 -9.64 50 6 6 +6
30MAR26 740.00 P 0.00 0.00 0.00 74.84 -10.89 49 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 82.69 -4.65 50 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 88.97 -7.76 50 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 95.94 -7.98 51 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 103.13 - 51 0 0 -
29APR26 560.00 P 0.00 0.00 0.00 14.04 -2.24 49 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 16.14 -2.40 49 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 17.70 -3.55 48 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 20.53 -4.16 48 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 22.94 -4.78 48 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 25.61 -4.37 48 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 28.99 -4.90 48 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 32.15 -4.52 48 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 35.66 -5.09 48 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 39.33 -5.81 48 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 43.38 -6.45 48 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 47.66 -7.13 48 0 77 0
29APR26 680.00 P 0.00 0.00 0.00 52.44 -7.61 48 0 41 0
29APR26 690.00 P 59.66 59.66 59.66 57.47 -8.08 48 15 77 +15
29APR26 700.00 P 0.00 0.00 0.00 62.78 -9.02 48 2 109 +2
29APR26 710.00 P 0.00 0.00 0.00 68.32 -9.46 49 2 2 +2
29APR26 720.00 P 0.00 0.00 0.00 75.31 -8.60 50 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 81.36 -8.32 50 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 86.12 -10.34 49 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 94.12 -6.35 51 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 96.01 -14.22 47 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 104.44 -9.23 49 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 110.99 - 49 0 0 -
29JUN26 560.00 P 0.00 0.00 0.00 26.34 -3.07 48 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 29.13 -3.39 48 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 31.02 -4.59 47 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 34.40 -4.76 47 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 37.79 -4.69 47 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 41.29 -4.60 47 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 44.76 -5.64 47 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 49.47 -5.30 47 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 53.00 -6.14 47 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 57.13 -6.82 47 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 61.77 -7.19 47 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 66.64 -7.56 47 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 71.73 -8.19 47 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 77.04 -8.57 47 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 82.54 -8.92 47 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 91.62 -5.90 49 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 94.55 -9.21 48 0 6 0
29JUN26 730.00 P 0.00 0.00 0.00 100.23 -11.03 48 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 106.50 -9.83 48 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 112.34 -10.61 48 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 119.38 -12.75 48 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 126.13 -8.74 48 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 136.33 - 50 0 0 -
29SEP26 560.00 P 0.00 0.00 0.00 40.71 -4.05 48 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 44.20 -4.07 48 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 47.70 -4.10 48 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 51.21 -4.69 48 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 54.98 -5.16 48 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 59.21 -5.18 47 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 63.45 -5.52 47 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 67.70 -6.04 47 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 72.18 -6.43 47 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 76.91 -6.92 48 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 81.92 -7.21 47 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 86.75 -8.49 47 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 92.19 -8.68 47 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 97.96 -7.03 48 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 103.66 -9.02 48 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 109.51 -9.28 48 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 115.10 -9.96 48 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 121.68 -9.72 48 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 127.54 -9.79 48 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 133.97 -10.08 48 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 140.57 -9.38 48 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 148.25 -9.58 49 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 154.46 - 49 0 0 -
30DEC26 560.00 P 0.00 0.00 0.00 54.67 -4.10 48 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 58.71 -4.18 48 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 62.82 -4.33 49 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 67.04 -4.56 49 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 71.47 -4.00 48 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 75.41 -5.55 48 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 80.11 -6.00 48 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 85.50 -5.62 49 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 90.02 -6.32 49 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 95.14 -6.15 49 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 100.90 -6.10 49 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 106.31 -6.33 49 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 111.86 -7.93 49 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 117.54 -7.12 49 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 123.79 -8.04 50 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 128.85 -9.20 49 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 135.86 -8.55 50 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 142.10 -8.78 50 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 146.50 -9.97 49 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 154.01 -9.14 50 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 161.05 -8.88 50 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 168.65 -8.16 50 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 175.19 - 50 0 0 -
TOTAL PUT 154 1,029 +147
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 62.95
29JAN26 40.00 C 0.00 0.00 0.00 22.98 +1.10 105 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 21.98 +1.10 99 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 20.98 +1.10 92 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 19.98 +1.10 85 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 18.98 +1.10 78 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 17.96 +1.08 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.98 +1.10 62 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.98 +1.10 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.98 +1.10 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.98 +1.09 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.98 +1.09 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.48 +1.09 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.00 +1.06 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.59 +0.97 40 0 0 0
29JAN26 60.00 C 3.37 3.37 3.37 3.37 +0.62 38 30 94 -19
29JAN26 62.50 C 1.44 1.44 1.30 1.72 +0.39 39 96 217 +13
29JAN26 65.00 C 0.60 0.75 0.45 0.74 +0.22 40 888 2,032 +379
29JAN26 67.50 C 0.21 0.21 0.19 0.26 +0.09 41 166 2,014 +8
29JAN26 70.00 C 0.09 0.12 0.09 0.07 +0.02 41 214 2,311 +210
29JAN26 72.50 C 0.06 0.08 0.06 0.02 +0.01 42 100 2,216 +60
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,260 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 953 0
29JAN26 80.00 C 0.05 0.05 0.05 0.01 0.00 62 70 1,770 -70
29JAN26 82.50 C 0.04 0.04 0.04 0.01 0.00 69 60 773 -60
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 469 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 126 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 136 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 140 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 145 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 157 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 23.21 +1.24 77 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 22.08 +0.78 52 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 21.24 +0.93 72 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.26 +0.91 70 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.14 +0.73 55 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.18 +0.74 56 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.24 +0.78 57 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.21 +0.72 52 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.28 +0.75 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.50 +0.95 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.54 +0.95 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.97 +0.98 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.83 +0.89 44 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 6.91 +0.79 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.23 +0.60 44 0 128 0
26FEB26 62.50 C 3.28 3.37 3.28 3.84 +0.49 44 5 441 -2
26FEB26 65.00 C 2.80 2.80 2.73 2.73 +0.34 44 14 528 +2
26FEB26 67.50 C 1.58 1.58 1.58 1.91 +0.29 45 1 667 0
26FEB26 70.00 C 1.22 1.36 1.14 1.31 +0.24 45 37 2,998 +13
26FEB26 72.50 C 0.98 0.98 0.98 0.85 +0.16 45 10 883 0
26FEB26 75.00 C 0.55 0.55 0.55 0.54 +0.11 45 4 614 0
26FEB26 77.50 C 0.37 0.40 0.35 0.33 +0.07 45 72 373 -40
26FEB26 80.00 C 0.33 0.33 0.33 0.20 +0.04 45 20 618 +20
26FEB26 82.50 C 0.00 0.00 0.00 0.12 +0.03 45 0 436 0
26FEB26 85.00 C 0.15 0.15 0.13 0.07 +0.02 45 245 834 +240
26FEB26 87.50 C 0.12 0.12 0.12 0.04 +0.01 45 5 960 -5
26FEB26 90.00 C 0.10 0.10 0.10 0.03 +0.01 47 20 365 -20
26FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 23.50 +0.71 66 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.45 +0.66 61 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.58 +0.78 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.68 +0.87 63 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.73 +0.89 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.66 +0.78 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.74 +0.81 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.82 +0.81 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.79 +0.69 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.92 +0.71 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.06 +0.72 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.97 +0.68 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.98 +0.83 47 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 8.28 +0.64 47 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 6.77 +0.58 47 0 155 0
30MAR26 62.50 C 5.43 5.43 5.43 5.43 +0.47 46 30 121 0
30MAR26 65.00 C 3.93 3.93 3.93 4.37 +0.44 47 2 3,324 0
30MAR26 67.50 C 3.20 3.20 3.20 3.49 +0.37 47 4 461 +4
30MAR26 70.00 C 2.55 2.55 2.55 2.76 +0.35 47 2 1,671 0
30MAR26 72.50 C 0.00 0.00 0.00 2.13 +0.29 47 0 5,427 0
30MAR26 75.00 C 1.46 1.75 1.46 1.62 +0.23 47 7 1,412 0
30MAR26 77.50 C 0.00 0.00 0.00 1.23 +0.19 47 0 919 0
30MAR26 80.00 C 1.15 1.15 1.15 0.92 +0.14 47 10 923 0
30MAR26 82.50 C 0.77 0.77 0.77 0.68 +0.11 47 1 1,311 -1
30MAR26 85.00 C 0.72 0.72 0.72 0.50 +0.08 47 2 930 -2
30MAR26 87.50 C 0.00 0.00 0.00 0.37 +0.07 47 0 103 0
30MAR26 90.00 C 0.00 0.00 0.00 0.27 +0.05 47 0 3,735 0
30MAR26 92.50 C 0.00 0.00 0.00 0.19 +0.03 47 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 18.07 +0.73 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.23 +0.78 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.38 +0.79 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.53 +0.78 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.71 +0.78 49 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.73 +0.73 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.76 +0.83 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.15 +0.64 46 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 7.71 +0.60 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 6.44 +0.53 46 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 5.33 +0.43 46 0 162 0
29APR26 67.50 C 3.96 3.96 3.93 4.42 +0.38 46 60 267 +60
29APR26 70.00 C 3.24 3.24 3.24 3.66 +0.39 46 30 232 +30
29APR26 72.50 C 0.00 0.00 0.00 2.85 +0.22 45 0 163 0
29APR26 75.00 C 2.30 2.30 2.30 2.41 +0.30 46 4 97 0
29APR26 77.50 C 0.00 0.00 0.00 1.93 +0.25 46 0 61 0
29APR26 80.00 C 1.55 1.55 1.55 1.54 +0.21 46 1 38 +1
29APR26 82.50 C 0.00 0.00 0.00 1.22 +0.18 46 0 161 0
29APR26 85.00 C 0.00 0.00 0.00 0.96 +0.14 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.76 +0.12 46 0 31 0
29APR26 90.00 C 0.85 0.85 0.85 0.59 +0.09 46 1 1 +1
29JUN26 40.00 C 0.00 0.00 0.00 24.32 +0.89 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.42 +0.79 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.51 +0.80 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.63 +0.72 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.83 +0.77 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.00 +0.78 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.17 +0.77 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.41 +0.81 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.64 +0.82 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.85 +0.78 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.11 +0.78 50 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 14.36 +0.77 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.71 +0.72 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.88 +0.52 47 0 0 0
29JUN26 60.00 C 9.00 9.00 9.00 9.63 +0.57 47 2 2 -2
29JUN26 62.50 C 0.00 0.00 0.00 8.46 +0.55 47 0 30 0
29JUN26 65.00 C 7.40 7.40 7.40 7.35 +0.51 47 2 10,488 +2
29JUN26 67.50 C 0.00 0.00 0.00 6.42 +0.41 47 0 343 0
29JUN26 70.00 C 0.00 0.00 0.00 5.61 +0.40 48 0 831 0
29JUN26 72.50 C 0.00 0.00 0.00 4.88 +0.40 48 0 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 4.20 +0.35 48 0 134 0
29JUN26 77.50 C 3.62 3.86 3.62 3.61 +0.32 48 3 423 +2
29JUN26 80.00 C 3.20 3.37 3.20 3.09 +0.28 48 2 5,523 +1
29JUN26 82.50 C 0.00 0.00 0.00 2.64 +0.24 47 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 2.26 +0.22 47 0 199 0
29JUN26 87.50 C 0.00 0.00 0.00 1.92 +0.18 47 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 1.64 +0.16 47 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 1.39 +0.14 47 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.18 +0.12 47 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 0.97 +0.10 47 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 0.82 +0.08 47 0 275 0
29JUN26 102.50 C 0.00 0.00 0.00 0.72 +0.08 47 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.59 +0.06 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.50 +0.06 47 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.42 +0.05 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.36 +0.03 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.31 +0.04 47 0 90 0
29JUN26 117.50 C 0.00 0.00 0.00 0.26 +0.03 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.22 +0.02 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 +0.03 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 25.34 +1.45 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.51 +1.42 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.76 +1.45 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.98 +1.44 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.18 +1.39 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.40 +1.35 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.72 +1.38 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.97 +1.33 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.16 +1.20 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.59 +1.29 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.92 +1.27 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.29 +0.72 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 14.69 +0.58 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 13.09 +0.53 48 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 11.95 +0.60 48 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 10.83 +0.61 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 9.80 +0.53 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 8.87 +0.49 49 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 7.99 +0.44 48 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 7.25 +0.48 49 0 334 0
29SEP26 75.00 C 0.00 0.00 0.00 6.53 +0.46 49 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 5.87 +0.43 49 0 437 0
29SEP26 80.00 C 5.01 5.01 5.01 5.26 +0.39 49 30 513 +11
29SEP26 82.50 C 0.00 0.00 0.00 4.72 +0.36 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 4.23 +0.33 48 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 3.79 +0.31 48 0 71 0
29SEP26 90.00 C 0.00 0.00 0.00 3.39 +0.37 48 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 2.95 +0.25 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 2.64 +0.23 48 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.36 +0.21 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.11 +0.19 48 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 1.89 +0.17 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.69 +0.16 48 0 47 0
29SEP26 107.50 C 0.00 0.00 0.00 1.51 +0.14 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.35 +0.13 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.21 +0.12 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.08 +0.10 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.97 +0.07 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.87 +0.07 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.80 +0.08 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.72 +0.10 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.62 +0.06 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 22.09 +1.41 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.39 +1.36 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.72 +1.32 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.13 +1.35 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.49 +1.31 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.99 +1.24 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.58 +1.16 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.10 +0.72 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.84 +0.59 49 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 12.73 +0.55 49 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 11.72 +0.52 49 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 10.79 +0.47 49 0 72 0
30DEC26 70.00 C 0.00 0.00 0.00 9.95 +0.44 49 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 9.18 +0.46 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 8.49 +0.50 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 7.79 +0.47 49 0 118 0
30DEC26 80.00 C 0.00 0.00 0.00 7.15 +0.44 49 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 6.56 +0.41 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.01 +0.38 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 5.52 +0.36 49 0 30 0
30DEC26 90.00 C 5.07 5.07 5.07 5.06 +0.34 49 3 65 +3
30DEC26 92.50 C 0.00 0.00 0.00 4.64 +0.31 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 4.26 +0.30 49 0 44 0
TOTAL CALL 2,253 92,965 +839
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,576 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 611 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 588 0
29JAN26 57.50 P 0.29 0.29 0.26 0.11 -0.13 41 60 1,291 -60
29JAN26 60.00 P 0.83 0.83 0.53 0.46 -0.35 41 171 1,139 +48
29JAN26 62.50 P 1.67 1.67 1.65 1.33 -0.52 42 3 1,753 0
29JAN26 65.00 P 4.00 4.00 2.85 2.84 -0.81 43 22 2,452 -17
29JAN26 67.50 P 5.50 5.80 4.60 4.77 -1.05 41 106 1,270 -79
29JAN26 70.00 P 8.00 8.00 7.88 7.09 -1.32 40 7 846 0
29JAN26 72.50 P 0.00 0.00 0.00 9.55 -1.10 0 0 315 0
29JAN26 75.00 P 0.00 0.00 0.00 12.19 -0.96 73 0 295 -29
29JAN26 77.50 P 0.00 0.00 0.00 14.56 -1.09 63 0 144 -572
29JAN26 80.00 P 0.00 0.00 0.00 17.16 -0.99 90 0 33 0
29JAN26 82.50 P 0.00 0.00 0.00 19.66 -0.99 99 0 25 0
29JAN26 85.00 P 0.00 0.00 0.00 22.16 -0.99 108 0 185 0
29JAN26 87.50 P 0.00 0.00 0.00 24.66 -0.99 116 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 27.16 -0.99 125 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 29.66 -0.99 132 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 32.16 -0.99 140 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.66 -0.99 148 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 37.16 -0.99 155 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 39.66 -0.99 161 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 42.11 -1.04 157 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.66 -0.99 174 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 47.10 -1.05 166 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.64 -1.01 182 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 52.10 -1.05 177 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 54.64 -1.01 193 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 57.14 -1.01 199 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 59.64 -1.01 205 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 62.14 -1.01 210 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.12 -0.04 45 0 65 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 -0.06 45 0 274 0
26FEB26 52.50 P 0.58 0.58 0.58 0.38 -0.12 45 12 434 +12
26FEB26 55.00 P 0.00 0.00 0.00 0.75 -0.20 45 0 1,228 0
26FEB26 57.50 P 1.50 1.50 1.38 1.34 -0.30 45 18 732 -8
26FEB26 60.00 P 2.40 2.40 2.40 2.13 -0.40 45 5 1,234 0
26FEB26 62.50 P 4.00 4.00 3.19 3.23 -0.52 44 12 1,464 +4
26FEB26 65.00 P 4.94 4.94 4.48 4.61 -0.66 44 72 829 -42
26FEB26 67.50 P 0.00 0.00 0.00 6.31 -0.74 45 0 1,321 0
26FEB26 70.00 P 0.00 0.00 0.00 8.16 -0.87 45 0 3,955 0
26FEB26 72.50 P 0.00 0.00 0.00 10.21 -0.95 44 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 12.46 -0.77 45 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 14.66 -1.03 41 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 17.16 -1.03 46 0 896 0
26FEB26 82.50 P 0.00 0.00 0.00 19.66 -1.00 51 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 22.16 -0.99 55 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 24.66 -0.99 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.16 -0.99 64 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 29.66 -0.99 68 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.16 -0.99 72 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.66 -0.99 75 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 37.16 -0.99 79 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 39.66 -0.99 82 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 -0.06 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 -0.07 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.36 -0.09 47 0 0 0
30MAR26 48.00 P 0.73 0.75 0.71 0.46 -0.10 47 152 242 +152
30MAR26 49.00 P 0.00 0.00 0.00 0.58 -0.12 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.72 -0.14 47 0 529 0
30MAR26 52.50 P 1.42 1.42 1.42 1.17 -0.19 47 2 179 0
30MAR26 55.00 P 0.00 0.00 0.00 1.80 -0.27 47 0 242 0
30MAR26 57.50 P 3.00 3.00 3.00 2.60 -0.28 47 5 1,055 0
30MAR26 60.00 P 4.00 4.00 4.00 3.55 -0.37 47 5 2,078 0
30MAR26 62.50 P 0.00 0.00 0.00 4.73 -0.45 47 0 3,377 0
30MAR26 65.00 P 0.00 0.00 0.00 6.09 -0.58 47 0 6,315 0
30MAR26 67.50 P 0.00 0.00 0.00 7.70 -0.65 47 0 1,589 0
30MAR26 70.00 P 0.00 0.00 0.00 9.42 -0.50 47 0 969 0
30MAR26 72.50 P 11.98 11.98 11.97 11.39 -0.50 48 645 5,697 -535
30MAR26 75.00 P 0.00 0.00 0.00 13.70 -0.40 51 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 15.61 -0.48 49 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 17.85 -0.44 50 0 1,088 0
30MAR26 82.50 P 0.00 0.00 0.00 20.18 -0.76 51 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 22.45 -0.86 51 0 3,486 0
30MAR26 87.50 P 0.00 0.00 0.00 24.73 -0.94 49 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 27.28 -0.90 53 0 4,676 0
30MAR26 92.50 P 0.00 0.00 0.00 29.66 -0.99 52 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 32.16 -0.99 55 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 34.66 -0.99 58 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 37.16 -0.99 61 0 1,389 0
30MAR26 102.50 P 0.00 0.00 0.00 39.66 -0.99 63 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 42.11 -1.04 63 0 0 -31
30MAR26 107.50 P 0.00 0.00 0.00 44.66 -0.99 69 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 47.10 -1.05 67 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 49.64 -1.01 72 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.10 -1.05 72 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 54.64 -1.01 76 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 57.14 -1.01 79 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 59.64 -1.01 81 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 62.14 -1.01 83 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 64.55 -1.10 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 67.05 -1.10 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 69.55 -1.10 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 72.05 -1.10 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 74.55 -1.10 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 77.05 -1.10 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 79.55 -1.10 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 82.05 -1.10 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 84.55 -1.10 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 87.05 -1.10 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 89.55 -1.10 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 92.05 -1.10 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 94.55 -1.10 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 97.05 -1.10 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 99.55 -1.10 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 102.05 -1.10 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 104.55 -1.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 107.05 -1.10 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 109.55 -1.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 112.05 -1.10 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 114.55 -1.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 117.05 -1.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 119.55 -1.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 122.05 -1.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 124.55 -1.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 127.05 -1.10 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 129.55 -1.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 132.05 -1.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 134.55 -1.10 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 137.05 -1.10 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.55 -0.09 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.67 -0.11 46 0 30 0
29APR26 48.00 P 1.07 1.08 1.01 0.82 -0.12 46 180 210 +180
29APR26 49.00 P 0.00 0.00 0.00 0.98 -0.14 46 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 1.16 -0.17 46 0 124 0
29APR26 52.50 P 0.00 0.00 0.00 1.73 -0.22 46 0 110 0
29APR26 55.00 P 0.00 0.00 0.00 2.46 -0.23 46 0 124 0
29APR26 57.50 P 0.00 0.00 0.00 3.36 -0.23 47 0 96 0
29APR26 60.00 P 0.00 0.00 0.00 4.28 -0.39 46 0 72 0
29APR26 62.50 P 6.00 6.00 6.00 5.51 -0.44 46 12 412 +12
29APR26 65.00 P 0.00 0.00 0.00 6.87 -0.58 45 0 975 0
29APR26 67.50 P 0.00 0.00 0.00 8.46 -0.68 46 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 10.17 -0.47 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.03 -0.55 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.97 -0.64 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.03 -0.66 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.23 -0.60 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.46 -0.54 48 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 22.71 -0.60 48 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 25.04 -0.63 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.40 -0.89 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.48 -0.07 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.58 -0.09 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.70 -0.09 47 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.82 -0.09 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.97 -0.13 47 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.14 -0.13 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.31 -0.17 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.53 -0.18 47 0 70 0
29JUN26 48.00 P 2.01 2.01 2.01 1.75 -0.18 47 30 40 +30
29JUN26 49.00 P 0.00 0.00 0.00 1.97 -0.24 47 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 2.26 -0.24 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.97 -0.27 47 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.83 -0.26 47 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.78 -0.33 47 0 946 0
29JUN26 60.00 P 0.00 0.00 0.00 5.89 -0.40 47 0 1,555 0
29JUN26 62.50 P 7.09 7.09 7.09 7.16 -0.45 47 2 878 +2
29JUN26 65.00 P 0.00 0.00 0.00 8.58 -0.50 47 0 11,644 0
29JUN26 67.50 P 0.00 0.00 0.00 10.14 -0.61 47 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 11.87 -0.63 47 0 617 0
29JUN26 72.50 P 0.00 0.00 0.00 13.91 -0.15 49 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 15.74 -0.21 49 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 17.71 -0.41 50 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 19.76 -0.23 50 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 21.42 -0.69 47 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 23.61 -0.67 48 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 25.79 -0.66 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 28.06 -0.61 48 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 30.29 -0.66 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 32.58 -0.67 48 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 34.95 -0.96 48 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 37.70 -0.62 53 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 39.80 -0.90 49 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 42.12 -1.07 47 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 44.66 -1.00 50 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 47.10 -1.05 49 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 49.64 -1.01 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.10 -1.05 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 54.68 -0.97 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.14 -1.01 57 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 59.64 -1.01 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.14 -1.01 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 64.55 -1.10 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.05 -1.10 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 69.55 -1.10 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.05 -1.10 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 74.55 -1.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.05 -1.10 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 79.55 -1.10 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.05 -1.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 84.55 -1.10 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.05 -1.10 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 89.55 -1.10 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.05 -1.10 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 94.55 -1.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.05 -1.10 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 99.55 -1.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.05 -1.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 104.55 -1.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.05 -1.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 109.55 -1.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 112.05 -1.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 114.55 -1.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 117.05 -1.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 119.55 -1.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 122.05 -1.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 124.55 -1.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 127.05 -1.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 129.55 -1.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 132.05 -1.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 134.55 -1.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 137.05 -1.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.19 -0.11 48 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 1.37 -0.10 48 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.54 -0.14 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.76 -0.15 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.99 -0.15 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.22 -0.16 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.48 -0.20 48 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 2.77 -0.20 48 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 3.07 -0.20 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.37 -0.20 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.68 -0.19 48 0 262 0
29SEP26 52.50 P 0.00 0.00 0.00 4.50 -0.24 48 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 5.44 -0.30 47 0 174 0
29SEP26 57.50 P 7.00 7.00 7.00 6.51 -0.35 47 5 118 +5
29SEP26 60.00 P 0.00 0.00 0.00 7.71 -0.39 47 0 326 0
29SEP26 62.50 P 0.00 0.00 0.00 9.03 -0.44 47 0 297 0
29SEP26 65.00 P 0.00 0.00 0.00 10.47 -0.48 47 0 433 0
29SEP26 67.50 P 0.00 0.00 0.00 11.97 -0.57 47 0 705 0
29SEP26 70.00 P 0.00 0.00 0.00 13.72 -0.52 48 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 15.40 -0.45 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 17.20 -0.44 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 19.10 -0.46 48 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 21.25 -0.29 50 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 23.00 -0.52 48 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 24.89 -0.67 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 26.97 -0.75 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 29.09 -0.74 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 31.28 -0.74 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 33.53 -0.71 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 35.77 -0.71 48 0 452 0
29SEP26 100.00 P 39.07 39.07 39.07 37.97 -0.76 48 3 922 +3
29SEP26 102.50 P 0.00 0.00 0.00 40.32 -0.70 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 42.64 -0.70 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 45.08 -0.91 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.45 -0.94 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 49.79 -1.02 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.19 -1.05 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.68 -1.01 49 0 0 0
29SEP26 120.00 P 58.15 58.15 58.15 57.14 -1.03 49 3 25 -3
29SEP26 122.50 P 0.00 0.00 0.00 59.64 -1.01 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 62.14 -1.01 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 64.55 -1.10 0 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.53 -0.19 49 0 39 0
30DEC26 47.00 P 0.00 0.00 0.00 3.83 -0.20 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 4.18 -0.17 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 4.48 -0.20 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.82 -0.21 48 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 5.71 -0.27 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 6.78 -0.27 48 0 43 0
30DEC26 57.50 P 8.24 8.24 8.21 7.92 -0.33 48 10 97 +10
30DEC26 60.00 P 0.00 0.00 0.00 9.17 -0.36 47 0 67 0
30DEC26 62.50 P 11.00 11.00 11.00 10.53 -0.35 48 5 176 +5
30DEC26 65.00 P 0.00 0.00 0.00 11.98 -0.42 48 0 307 0
30DEC26 67.50 P 0.00 0.00 0.00 13.42 -0.53 47 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 15.17 -0.51 48 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 16.89 -0.32 48 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 18.65 -0.62 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.47 -0.62 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.38 -0.10 48 0 12 0
30DEC26 82.50 P 0.00 0.00 0.00 24.32 -0.56 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.32 -0.44 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 28.31 -0.48 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 30.22 -0.77 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.44 -0.69 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.45 -0.85 48 0 0 0
TOTAL PUT 1,547 127,647 -913
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 8.65
29JAN26 6.50 C 0.00 0.00 0.00 2.15 -0.22 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.90 -0.22 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.65 -0.22 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.40 -0.22 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.16 -0.21 48 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.91 -0.22 38 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.67 -0.21 36 0 4 0
29JAN26 8.25 C 0.40 0.40 0.40 0.46 -0.19 38 30 34 +28
29JAN26 8.50 C 0.33 0.33 0.25 0.29 -0.15 40 57 169 +56
29JAN26 8.75 C 0.17 0.17 0.10 0.15 -0.12 37 106 341 +80
29JAN26 9.00 C 0.08 0.08 0.05 0.07 -0.07 37 204 675 +173
29JAN26 9.25 C 0.03 0.04 0.02 0.03 -0.04 38 77 295 +65
29JAN26 9.50 C 0.01 0.01 0.01 0.01 -0.02 37 26 932 +26
29JAN26 9.75 C 0.01 0.01 0.01 0.01 -0.01 45 90 1,808 0
29JAN26 10.00 C 0.01 0.01 0.01 0.01 0.00 53 2 1,605 -2
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 144 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 153 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.18 -0.21 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.93 -0.22 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.69 -0.21 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.44 -0.22 35 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.18 -0.25 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.03 -0.18 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.80 -0.20 35 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.65 -0.15 38 0 0 0
26FEB26 8.50 C 0.50 0.50 0.50 0.48 -0.12 36 1 14 0
26FEB26 8.75 C 0.35 0.36 0.30 0.36 -0.11 36 28 169 +4
26FEB26 9.00 C 0.23 0.25 0.21 0.25 -0.10 35 66 166 -7
26FEB26 9.25 C 0.19 0.19 0.19 0.18 -0.07 36 1 551 +1
26FEB26 9.50 C 0.13 0.14 0.11 0.13 -0.05 36 7 1,105 0
26FEB26 9.75 C 0.08 0.08 0.08 0.09 -0.04 37 2 1,579 0
26FEB26 10.00 C 0.06 0.06 0.05 0.06 -0.03 37 57 1,105 +55
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 794 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 793 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.76 -0.14 88 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.45 -0.23 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.20 -0.20 56 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.95 -0.21 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.69 -0.23 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.44 -0.23 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.18 -0.25 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.99 -0.16 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.69 -0.29 20 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.49 -0.24 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.33 -0.18 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.12 -0.19 36 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 0.95 -0.16 37 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.78 -0.15 36 0 3 0
30MAR26 8.50 C 0.64 0.64 0.64 0.64 -0.13 36 75 5,070 0
30MAR26 8.75 C 0.56 0.56 0.55 0.51 -0.14 35 16 106 0
30MAR26 9.00 C 0.38 0.38 0.38 0.41 -0.11 36 1 3,179 +1
30MAR26 9.25 C 0.00 0.00 0.00 0.33 -0.08 36 0 641 0
30MAR26 9.50 C 0.23 0.23 0.23 0.26 -0.07 36 3 1,630 -3
30MAR26 9.75 C 0.21 0.21 0.18 0.20 -0.06 36 62 3,512 +20
30MAR26 10.00 C 0.16 0.17 0.14 0.15 -0.06 36 718 2,501 +187
30MAR26 10.50 C 0.10 0.10 0.10 0.09 -0.03 37 20 1,529 +20
30MAR26 11.00 C 0.06 0.06 0.06 0.05 -0.02 37 25 1,039 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 39 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.30 -0.15 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.01 -0.21 36 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.81 -0.20 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.60 -0.19 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.40 -0.18 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.21 -0.17 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.04 -0.15 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.88 -0.14 35 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.74 -0.14 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.62 -0.12 35 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.52 -0.11 35 0 761 0
29APR26 9.25 C 0.43 0.43 0.43 0.43 -0.10 35 2 712 +2
29APR26 9.50 C 0.00 0.00 0.00 0.35 -0.09 35 0 606 0
29APR26 9.75 C 0.00 0.00 0.00 0.28 -0.08 35 0 53 0
29APR26 10.00 C 0.25 0.25 0.25 0.23 -0.07 35 1 50 +1
29APR26 10.50 C 0.00 0.00 0.00 0.14 -0.05 35 0 160 0
29APR26 11.00 C 0.11 0.12 0.11 0.09 -0.03 35 2 193 +2
29APR26 11.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.34 -0.21 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.14 -0.19 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.93 -0.15 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.73 -0.18 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.55 -0.19 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.37 -0.16 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.21 -0.15 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.04 -0.17 34 0 270 0
29JUN26 8.50 C 0.88 0.89 0.86 0.96 -0.09 36 500 778 +500
29JUN26 8.75 C 0.00 0.00 0.00 0.82 -0.11 35 0 219 0
29JUN26 9.00 C 0.66 0.66 0.66 0.72 -0.11 36 1 682 0
29JUN26 9.25 C 0.00 0.00 0.00 0.62 -0.10 35 0 30 0
29JUN26 9.50 C 0.55 0.55 0.55 0.54 -0.10 36 2 2,018 +2
29JUN26 9.75 C 0.00 0.00 0.00 0.46 -0.09 35 0 100 0
29JUN26 10.00 C 0.39 0.39 0.39 0.40 -0.08 36 65 302 -59
29JUN26 10.50 C 0.00 0.00 0.00 0.29 -0.06 36 0 2,357 0
29JUN26 11.00 C 0.26 0.26 0.24 0.20 -0.06 35 18 3,447 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 1,279 0
29JUN26 12.50 C 0.12 0.12 0.12 0.07 -0.02 35 70 204 -30
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 466 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 207 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.41 -0.20 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 -0.18 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.01 -0.18 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.81 -0.22 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.67 -0.10 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 -0.14 38 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 -0.12 37 0 0 0
29SEP26 8.25 C 1.16 1.16 1.16 1.22 -0.16 37 5 13 +5
29SEP26 8.50 C 1.05 1.05 1.03 1.10 -0.15 37 533 533 +502
29SEP26 8.75 C 0.00 0.00 0.00 0.99 -0.14 37 0 250 0
29SEP26 9.00 C 0.00 0.00 0.00 0.89 -0.11 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.80 -0.10 37 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.71 -0.10 37 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 0.64 -0.09 37 0 2,836 0
29SEP26 10.00 C 0.57 0.57 0.57 0.56 -0.09 37 4 111 -4
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.08 37 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 -0.05 37 0 5,477 0
29SEP26 12.00 C 0.26 0.27 0.26 0.21 -0.04 37 125 11,699 +125
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 290 0
29SEP26 13.00 C 0.21 0.21 0.21 0.13 -0.02 37 60 7,646 +60
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.46 -0.19 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.28 -0.17 38 0 0 0
30DEC26 7.00 C 2.05 2.05 2.05 2.07 -0.17 36 4 10 +4
30DEC26 7.25 C 0.00 0.00 0.00 1.93 -0.14 37 0 0 0
30DEC26 7.50 C 1.70 1.70 1.70 1.73 -0.19 35 5 5 +5
30DEC26 7.75 C 0.00 0.00 0.00 1.61 -0.15 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.48 -0.14 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.36 -0.12 37 0 3 0
30DEC26 8.50 C 1.23 1.23 1.23 1.25 -0.11 37 30 30 +30
30DEC26 8.75 C 0.00 0.00 0.00 1.14 -0.10 37 0 180 0
30DEC26 9.00 C 1.00 1.00 1.00 1.05 -0.10 37 1 3 +1
30DEC26 9.25 C 0.92 0.92 0.92 0.96 -0.10 37 6 84 +4
30DEC26 9.50 C 0.00 0.00 0.00 0.88 -0.09 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.81 -0.08 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.74 -0.08 37 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.61 -0.07 37 0 8 0
30DEC26 11.00 C 0.56 0.56 0.50 0.50 -0.06 37 13 5,519 +9
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.04 37 0 4 0
30DEC26 12.00 C 0.38 0.38 0.36 0.34 -0.04 37 5 9 +3
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.04 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 2 0
TOTAL CALL 3,126 100,271 +1,866
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 7.50 P 0.01 0.01 0.01 0.01 0.00 54 5 8 +5
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 203 0
29JAN26 8.00 P 0.02 0.02 0.02 0.02 +0.01 39 24 392 +24
29JAN26 8.25 P 0.08 0.08 0.06 0.05 +0.02 37 67 518 +7
29JAN26 8.50 P 0.11 0.16 0.10 0.13 +0.06 39 257 815 +85
29JAN26 8.75 P 0.22 0.27 0.22 0.26 +0.11 40 34 676 -8
29JAN26 9.00 P 0.32 0.50 0.32 0.42 +0.15 38 30 1,268 -24
29JAN26 9.25 P 0.57 0.74 0.57 0.61 +0.16 31 53 903 -45
29JAN26 9.50 P 0.85 0.89 0.85 0.85 +0.18 0 105 751 -50
29JAN26 9.75 P 1.19 1.19 1.19 1.10 +0.20 0 10 344 -10
29JAN26 10.00 P 0.00 0.00 0.00 1.35 +0.20 0 0 216 -142
29JAN26 10.50 P 0.00 0.00 0.00 1.86 +0.22 72 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.36 +0.21 85 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.85 +0.20 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.35 +0.20 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.85 +0.20 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.36 +0.21 132 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.85 +0.20 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.35 +0.21 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.86 +0.21 161 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.35 +0.21 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.85 +0.21 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.35 +0.21 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.85 +0.20 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.35 +0.21 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 61 0
26FEB26 7.50 P 0.07 0.07 0.07 0.05 +0.02 37 12 103 +4
26FEB26 7.75 P 0.09 0.11 0.09 0.09 +0.03 37 71 406 +61
26FEB26 8.00 P 0.14 0.17 0.13 0.13 +0.03 35 26 471 +6
26FEB26 8.25 P 0.20 0.25 0.20 0.22 +0.07 37 93 630 -31
26FEB26 8.50 P 0.31 0.35 0.27 0.32 +0.09 37 18 586 +6
26FEB26 8.75 P 0.43 0.50 0.43 0.44 +0.10 36 58 741 +22
26FEB26 9.00 P 0.61 0.64 0.61 0.57 +0.11 34 12 1,054 0
26FEB26 9.25 P 0.76 0.76 0.76 0.76 +0.15 36 100 894 +100
26FEB26 9.50 P 0.00 0.00 0.00 0.95 +0.16 35 0 1,927 0
26FEB26 9.75 P 1.14 1.14 1.14 1.13 +0.14 30 1 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 1.43 +0.19 44 0 863 0
26FEB26 10.50 P 1.96 1.96 1.96 1.87 +0.21 40 10 742 -10
26FEB26 11.00 P 0.00 0.00 0.00 2.36 +0.21 44 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.86 +0.21 51 0 15 -4
26FEB26 12.00 P 0.00 0.00 0.00 3.35 +0.20 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.85 +0.20 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.36 +0.21 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.85 +0.20 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.35 +0.21 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.86 +0.21 83 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.35 +0.21 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.85 +0.21 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.35 +0.21 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 6.50 P 0.03 0.03 0.03 0.02 +0.01 38 15 47 +15
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 44 0
30MAR26 7.00 P 0.07 0.07 0.06 0.05 +0.01 37 5 295 +5
30MAR26 7.25 P 0.00 0.00 0.00 0.08 +0.02 36 0 40 0
30MAR26 7.50 P 0.12 0.12 0.12 0.12 +0.02 36 70 269 +56
30MAR26 7.75 P 0.20 0.20 0.19 0.18 +0.04 36 14 230 +1
30MAR26 8.00 P 0.26 0.27 0.26 0.25 +0.06 36 1,212 2,028 +1,210
30MAR26 8.25 P 0.32 0.36 0.32 0.34 +0.06 36 12 1,519 +12
30MAR26 8.50 P 0.43 0.47 0.43 0.45 +0.09 36 142 7,513 -118
30MAR26 8.75 P 0.54 0.60 0.54 0.57 +0.09 36 171 886 -69
30MAR26 9.00 P 0.00 0.00 0.00 0.74 +0.13 37 0 8,571 0
30MAR26 9.25 P 0.00 0.00 0.00 0.89 +0.13 36 0 404 0
30MAR26 9.50 P 0.00 0.00 0.00 1.09 +0.17 38 0 1,284 0
30MAR26 9.75 P 0.00 0.00 0.00 1.29 +0.18 39 0 3,559 0
30MAR26 10.00 P 0.00 0.00 0.00 1.47 +0.17 37 0 1,712 0
30MAR26 10.50 P 0.00 0.00 0.00 1.93 +0.20 40 0 250 0
30MAR26 11.00 P 0.00 0.00 0.00 2.43 +0.24 47 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.91 +0.24 50 0 2,113 -1
30MAR26 12.00 P 0.00 0.00 0.00 3.35 +0.13 0 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.86 +0.21 49 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.36 +0.21 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.85 +0.20 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.35 +0.21 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.86 +0.21 64 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.35 +0.20 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.85 +0.21 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.35 +0.17 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.85 +0.20 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.35 +0.20 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 19 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 +0.02 35 0 36 0
29APR26 7.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 130 0
29APR26 7.75 P 0.00 0.00 0.00 0.24 +0.04 35 0 131 0
29APR26 8.00 P 0.33 0.33 0.33 0.32 +0.05 35 15 180 +15
29APR26 8.25 P 0.00 0.00 0.00 0.42 +0.07 35 0 126 0
29APR26 8.50 P 0.50 0.56 0.50 0.53 +0.08 35 15 959 +13
29APR26 8.75 P 0.00 0.00 0.00 0.65 +0.08 35 0 530 0
29APR26 9.00 P 0.00 0.00 0.00 0.80 +0.11 35 0 473 0
29APR26 9.25 P 0.00 0.00 0.00 0.97 +0.12 36 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 1.12 +0.11 34 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.32 +0.13 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.54 +0.17 37 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.99 +0.20 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.43 +0.20 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.91 +0.21 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.37 +0.15 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.89 +0.22 49 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.36 +0.16 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.85 +0.18 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 10 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 +0.01 35 0 208 0
29JUN26 7.00 P 0.17 0.17 0.17 0.17 +0.03 35 30 607 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 +0.03 35 0 226 0
29JUN26 7.50 P 0.27 0.30 0.27 0.29 +0.05 35 15 191 +1
29JUN26 7.75 P 0.35 0.35 0.35 0.37 +0.05 35 5 2,804 0
29JUN26 8.00 P 0.48 0.48 0.47 0.45 +0.06 35 32 260 +32
29JUN26 8.25 P 0.58 0.58 0.58 0.55 +0.06 34 61 510 +60
29JUN26 8.50 P 0.65 0.65 0.65 0.67 +0.07 34 65 571 +38
29JUN26 8.75 P 0.82 0.83 0.82 0.80 +0.08 34 62 643 +60
29JUN26 9.00 P 0.00 0.00 0.00 0.98 +0.13 36 0 5,210 0
29JUN26 9.25 P 0.00 0.00 0.00 1.14 +0.14 36 0 315 0
29JUN26 9.50 P 0.00 0.00 0.00 1.29 +0.12 36 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.47 +0.11 36 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.67 +0.13 37 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 2.09 +0.18 38 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.53 +0.21 40 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.94 +0.17 38 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.37 +0.15 35 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.90 +0.21 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.43 +0.23 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.86 +0.19 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.35 +0.20 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.86 +0.21 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.35 +0.19 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.85 +0.21 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.35 +0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.85 +0.19 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.35 +0.19 0 0 0 0
29SEP26 6.50 P 0.23 0.23 0.23 0.23 +0.03 36 1 20 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.03 36 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.04 36 0 31 0
29SEP26 7.25 P 0.41 0.41 0.41 0.44 +0.05 36 20 48 +20
29SEP26 7.50 P 0.52 0.52 0.51 0.53 +0.05 36 22 437 +22
29SEP26 7.75 P 0.62 0.62 0.62 0.63 +0.06 36 20 451 +20
29SEP26 8.00 P 0.71 0.76 0.71 0.75 +0.08 36 22 806 +22
29SEP26 8.25 P 0.00 0.00 0.00 0.87 +0.08 36 0 127 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 +0.10 36 0 230 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 +0.11 36 0 437 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 +0.10 36 0 116 0
29SEP26 9.25 P 1.46 1.48 1.46 1.49 +0.14 37 16 343 +16
29SEP26 9.50 P 1.60 1.60 1.60 1.63 +0.11 36 30 658 +30
29SEP26 9.75 P 0.00 0.00 0.00 1.83 +0.16 37 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 2.02 +0.16 37 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.39 +0.08 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.81 +0.15 37 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.31 +0.22 41 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.69 +0.17 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 4.14 +0.18 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.59 +0.18 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.01 +0.16 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.53 +0.17 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.01 +0.18 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.46 +0.15 34 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.97 +0.19 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.43 +0.17 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.93 +0.17 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.42 +0.18 37 0 0 0
30DEC26 6.50 P 0.32 0.32 0.32 0.33 +0.04 36 1 50 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.04 36 0 11 0
30DEC26 7.00 P 0.45 0.48 0.45 0.48 +0.05 36 302 741 +302
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.06 36 0 123 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 +0.07 36 0 278 0
30DEC26 7.75 P 0.76 0.76 0.76 0.77 +0.06 36 3 13 +3
30DEC26 8.00 P 0.00 0.00 0.00 0.89 +0.07 36 0 170 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.09 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 +0.10 36 0 73 0
30DEC26 8.75 P 1.29 1.32 1.29 1.32 +0.12 37 72 165 +32
30DEC26 9.00 P 0.00 0.00 0.00 1.46 +0.11 36 0 111 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 +0.12 36 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.79 +0.13 36 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 +0.16 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 2.17 +0.15 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 +0.16 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.96 +0.16 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.38 +0.18 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.80 +0.16 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.24 +0.16 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.70 +0.19 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 +0.16 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.61 +0.19 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.08 +0.20 40 0 0 0
TOTAL PUT 3,436 97,598 +1,795
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 20.90
29JAN26 12.00 C 0.00 0.00 0.00 9.09 -0.40 254 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.41 -0.58 122 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 8.08 -0.41 220 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.41 -0.58 101 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.91 -0.58 91 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.58 -0.41 177 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.09 -0.40 167 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.57 -0.42 149 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.91 -0.66 0 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 4.41 -0.58 0 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 3.91 -0.72 0 0 87 0
29JAN26 17.50 C 0.00 0.00 0.00 3.51 -0.48 88 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 3.00 -0.60 75 0 150 0
29JAN26 18.50 C 0.00 0.00 0.00 2.50 -0.48 64 0 315 0
29JAN26 19.00 C 1.77 1.77 1.77 1.95 -0.55 43 4 750 -4
29JAN26 19.50 C 0.00 0.00 0.00 1.45 -0.59 33 0 3,018 0
29JAN26 20.00 C 1.06 1.10 1.06 1.06 -0.52 38 4 1,446 0
29JAN26 21.00 C 0.57 0.57 0.34 0.47 -0.36 41 214 1,392 +3
29JAN26 22.00 C 0.25 0.25 0.12 0.17 -0.20 43 168 1,692 +102
29JAN26 23.00 C 0.06 0.06 0.06 0.05 -0.07 44 1 807 -1
29JAN26 24.00 C 0.03 0.03 0.03 0.01 -0.02 44 20 336 -20
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.09 -0.43 115 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.44 -0.58 62 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.08 -0.44 99 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.44 -0.58 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.94 -0.58 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.64 -0.38 87 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.11 -0.42 77 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.61 -0.42 71 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.06 -0.51 59 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 4.42 -0.61 0 0 113 0
26FEB26 17.00 C 0.00 0.00 0.00 3.94 -0.69 0 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 3.51 -0.57 37 0 81 0
26FEB26 18.00 C 0.00 0.00 0.00 3.16 -0.46 45 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 2.72 -0.36 43 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.31 -0.42 42 0 291 0
26FEB26 19.50 C 0.00 0.00 0.00 1.82 -0.49 36 0 261 0
26FEB26 20.00 C 0.00 0.00 0.00 1.50 -0.44 36 4 424 0
26FEB26 21.00 C 0.92 0.97 0.91 0.97 -0.35 37 121 1,039 -69
26FEB26 22.00 C 0.66 0.68 0.52 0.61 -0.26 39 74 848 +40
26FEB26 23.00 C 0.41 0.41 0.31 0.35 -0.20 39 357 1,829 -104
26FEB26 24.00 C 0.24 0.24 0.24 0.19 -0.13 39 60 572 +60
26FEB26 25.00 C 0.16 0.16 0.15 0.10 -0.07 39 164 488 +149
26FEB26 26.00 C 0.10 0.10 0.10 0.05 -0.04 39 30 140 +30
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.31 -0.47 103 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.07 -0.47 101 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.58 -0.46 96 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.07 -0.47 89 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.58 -0.50 84 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.10 -0.45 82 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.58 -0.53 74 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.10 -0.45 71 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.61 -0.60 67 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.10 -0.53 61 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.64 -0.42 60 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.11 -0.50 53 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.61 -0.51 48 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.10 -0.70 43 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.56 -0.62 35 0 3,640 0
30MAR26 17.00 C 4.26 4.26 4.26 4.05 -0.67 30 6 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.65 -0.64 34 0 370 0
30MAR26 18.00 C 3.47 3.47 3.47 3.25 -0.62 36 6 4,021 +6
30MAR26 18.50 C 2.82 2.82 2.82 2.88 -0.57 37 3 937 +3
30MAR26 19.00 C 0.00 0.00 0.00 2.54 -0.52 38 0 1,987 0
30MAR26 19.50 C 0.00 0.00 0.00 2.23 -0.47 38 0 692 0
30MAR26 20.00 C 0.00 0.00 0.00 1.93 -0.43 38 2 559 -2
30MAR26 21.00 C 0.00 0.00 0.00 1.44 -0.37 39 0 2,309 0
30MAR26 22.00 C 0.00 0.00 0.00 1.06 -0.31 40 0 4,182 0
30MAR26 23.00 C 0.78 0.79 0.74 0.76 -0.26 41 32 430 +6
30MAR26 24.00 C 0.54 0.54 0.54 0.52 -0.21 41 6 290 +4
30MAR26 25.00 C 0.58 0.58 0.39 0.35 -0.16 41 859 1,711 -19
30MAR26 26.00 C 0.31 0.31 0.28 0.23 -0.12 41 204 360 +4
30MAR26 27.00 C 0.21 0.21 0.21 0.15 -0.08 41 50 453 0
30MAR26 28.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 120 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.04 41 700 570 -140
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 7.10 -0.53 48 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.64 -0.42 48 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.11 -0.50 41 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.61 -0.51 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.19 -0.61 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.70 -0.48 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.29 -0.61 37 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.88 -0.65 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.44 -0.60 35 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.24 -0.46 41 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 2.93 -0.29 41 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 2.50 -0.40 38 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 2.21 -0.44 38 0 66 0
29APR26 21.00 C 0.00 0.00 0.00 1.71 -0.39 38 0 35 0
29APR26 22.00 C 0.00 0.00 0.00 1.32 -0.34 39 0 28 0
29APR26 23.00 C 0.95 0.95 0.95 1.02 -0.28 40 31 61 +31
29APR26 24.00 C 0.00 0.00 0.00 0.75 -0.24 40 0 34 0
29APR26 25.00 C 0.00 0.00 0.00 0.55 -0.19 40 0 18 0
29APR26 26.00 C 0.00 0.00 0.00 0.39 -0.15 40 0 17 0
29APR26 27.00 C 0.00 0.00 0.00 0.28 -0.12 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.19 -0.10 39 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.09 -0.06 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.58 -0.52 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.07 -0.54 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.58 -0.54 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.10 -0.53 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.58 -0.57 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.10 -0.58 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.66 -0.55 43 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.16 -0.59 40 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.69 -0.56 39 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.27 -0.53 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.85 -0.49 40 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.42 -0.46 40 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.01 -0.48 39 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.59 -0.50 38 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 4.21 -0.50 38 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.91 -0.42 40 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 3.54 -0.43 39 0 297 0
29JUN26 19.00 C 3.30 3.30 2.99 3.35 -0.32 41 8 533 +8
29JUN26 19.50 C 0.00 0.00 0.00 2.94 -0.37 39 0 39 0
29JUN26 20.00 C 2.67 2.67 2.67 2.64 -0.37 38 4 1,929 0
29JUN26 21.00 C 0.00 0.00 0.00 2.18 -0.34 39 0 555 0
29JUN26 22.00 C 0.00 0.00 0.00 1.76 -0.33 39 0 673 0
29JUN26 23.00 C 0.00 0.00 0.00 1.46 -0.26 40 0 375 0
29JUN26 24.00 C 1.25 1.25 1.25 1.18 -0.23 40 2 20 -2
29JUN26 25.00 C 0.00 0.00 0.00 0.94 -0.18 40 0 354 0
29JUN26 26.00 C 0.76 0.76 0.76 0.74 -0.16 40 26 58 0
29JUN26 27.00 C 0.00 0.00 0.00 0.57 -0.14 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.45 -0.11 40 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.35 -0.09 40 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.27 -0.07 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.15 -0.55 44 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.65 -0.56 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.20 -0.55 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.72 -0.58 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.31 -0.55 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.92 -0.46 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.42 -0.54 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.12 -0.38 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.67 -0.52 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.27 -0.46 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.88 -0.53 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.57 -0.46 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.30 -0.38 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.97 -0.41 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 3.71 -0.38 39 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.45 -0.37 39 0 77 0
29SEP26 20.00 C 0.00 0.00 0.00 3.20 -0.35 39 0 55 0
29SEP26 21.00 C 0.00 0.00 0.00 2.75 -0.33 39 0 157 0
29SEP26 22.00 C 2.35 2.35 2.35 2.35 -0.31 39 1 13 0
29SEP26 23.00 C 0.00 0.00 0.00 2.02 -0.26 39 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.76 -0.21 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.47 -0.24 40 0 24 0
29SEP26 26.00 C 1.26 1.26 1.26 1.27 -0.22 40 2 6,002 +2
29SEP26 27.00 C 0.00 0.00 0.00 1.10 -0.19 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.94 -0.14 41 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.76 -0.16 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.64 -0.13 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.67 -0.66 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.23 -0.67 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.80 -0.68 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.40 -0.68 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.99 -0.69 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.58 -0.72 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.24 -0.68 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.89 -0.48 36 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 5.56 -0.65 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.26 -0.62 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.95 -0.61 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.67 -0.58 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.40 -0.41 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.13 -0.41 38 0 0 0
30DEC26 19.50 C 3.88 3.88 3.88 3.89 -0.38 38 3 15 +3
30DEC26 20.00 C 0.00 0.00 0.00 3.77 -0.25 40 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 3.22 -0.34 38 0 3,012 0
30DEC26 22.00 C 0.00 0.00 0.00 2.83 -0.32 39 0 15 0
30DEC26 23.00 C 2.37 2.37 2.37 2.49 -0.27 39 1 1 +1
30DEC26 24.00 C 0.00 0.00 0.00 2.17 -0.28 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.93 -0.24 39 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.72 -0.22 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.53 -0.19 40 0 17 0
30DEC26 28.00 C 1.40 1.40 1.37 1.34 -0.20 40 20 20 +20
30DEC26 29.00 C 0.00 0.00 0.00 1.17 -0.16 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.99 -0.19 40 0 0 0
TOTAL CALL 3,187 61,148 +111
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 643 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 916 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,203 0
29JAN26 18.50 P 0.02 0.02 0.02 0.02 +0.01 46 4 1,327 0
29JAN26 19.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 420 0
29JAN26 19.50 P 0.09 0.13 0.09 0.09 +0.04 43 560 1,091 +457
29JAN26 20.00 P 0.16 0.25 0.16 0.19 +0.09 43 327 906 -13
29JAN26 21.00 P 0.35 0.72 0.35 0.59 +0.23 43 304 751 +58
29JAN26 22.00 P 1.45 1.45 1.40 1.29 +0.40 46 900 1,291 +755
29JAN26 23.00 P 2.45 2.45 2.45 2.16 +0.49 48 200 200 +200
29JAN26 24.00 P 0.00 0.00 0.00 3.19 +0.58 70 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 4.10 +0.54 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.18 +0.66 96 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.10 +0.58 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.16 +0.64 114 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.10 +0.58 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.16 +0.64 136 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 907 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 1,172 0
26FEB26 17.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 812 0
26FEB26 18.00 P 0.14 0.14 0.14 0.12 +0.03 38 15 343 -15
26FEB26 18.50 P 0.19 0.19 0.19 0.19 +0.05 38 80 897 +80
26FEB26 19.00 P 0.29 0.29 0.29 0.29 +0.09 38 100 502 0
26FEB26 19.50 P 0.40 0.47 0.40 0.41 +0.11 38 30 238 -8
26FEB26 20.00 P 0.55 0.63 0.55 0.60 +0.16 39 135 330 +56
26FEB26 21.00 P 0.98 0.98 0.98 1.07 +0.27 39 8 37 0
26FEB26 22.00 P 1.72 1.72 1.72 1.70 +0.36 41 6 6 +6
26FEB26 23.00 P 0.00 0.00 0.00 2.46 +0.41 42 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 3.19 +0.33 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.26 +0.51 48 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 5.19 +0.58 49 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.10 +0.40 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.16 +0.55 58 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.10 +0.58 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.16 +0.64 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 543 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 5,343 0
30MAR26 16.50 P 0.00 0.00 0.00 0.13 +0.02 41 0 1,449 0
30MAR26 17.00 P 0.20 0.20 0.20 0.19 +0.04 41 6 1,643 +2
30MAR26 17.50 P 0.26 0.26 0.26 0.26 +0.04 40 3 660 0
30MAR26 18.00 P 0.00 0.00 0.00 0.36 +0.07 40 0 9,012 0
30MAR26 18.50 P 0.00 0.00 0.00 0.48 +0.10 40 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 0.61 +0.11 40 0 215 0
30MAR26 19.50 P 0.75 0.75 0.75 0.79 +0.15 40 10 830 0
30MAR26 20.00 P 0.94 0.94 0.94 0.99 +0.19 40 10 346 0
30MAR26 21.00 P 0.00 0.00 0.00 1.49 +0.26 41 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 2.11 +0.33 42 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 2.72 +0.28 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.50 +0.29 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.47 +0.52 45 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.36 +0.71 47 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 6.29 +0.59 49 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.16 +0.55 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.10 +0.45 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.28 +0.67 61 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 15 0
29APR26 16.50 P 0.24 0.24 0.24 0.23 +0.04 40 20 4 -20
29APR26 17.00 P 0.00 0.00 0.00 0.30 +0.05 39 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.41 +0.08 40 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.52 +0.09 39 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 0.65 +0.11 39 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.81 +0.14 39 0 30 0
29APR26 19.50 P 0.00 0.00 0.00 1.00 +0.16 39 0 17 0
29APR26 20.00 P 0.00 0.00 0.00 1.21 +0.19 39 0 46 0
29APR26 21.00 P 0.00 0.00 0.00 1.72 +0.26 40 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 2.33 +0.32 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.98 +0.32 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.61 +0.31 37 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.62 +0.45 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.48 +0.47 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.43 +0.56 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.39 +0.53 50 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.13 +0.42 39 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.35 +0.67 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.17 +0.03 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.29 +0.05 39 0 569 0
29JUN26 16.00 P 0.40 0.41 0.40 0.38 +0.07 40 40 1,919 -15
29JUN26 16.50 P 0.44 0.44 0.44 0.49 +0.09 40 20 333 +20
29JUN26 17.00 P 0.00 0.00 0.00 0.57 +0.08 39 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.72 +0.12 39 0 987 0
29JUN26 18.00 P 0.84 0.84 0.84 0.86 +0.13 39 2 266 -2
29JUN26 18.50 P 0.00 0.00 0.00 1.03 +0.15 39 0 195 0
29JUN26 19.00 P 0.00 0.00 0.00 1.22 +0.18 39 0 24 0
29JUN26 19.50 P 0.00 0.00 0.00 1.43 +0.20 39 0 225 0
29JUN26 20.00 P 0.00 0.00 0.00 1.66 +0.21 39 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 2.21 +0.28 40 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 2.78 +0.29 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.46 +0.34 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.21 +0.37 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.98 +0.37 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.86 +0.47 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.65 +0.47 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.47 +0.37 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.41 +0.42 43 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.38 +0.51 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 +0.03 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.04 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 +0.05 41 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 +0.06 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.50 +0.08 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 +0.09 41 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.73 +0.10 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.87 +0.11 41 0 587 0
29SEP26 17.00 P 0.99 0.99 0.99 1.02 +0.12 41 2 517 +2
29SEP26 17.50 P 0.00 0.00 0.00 1.20 +0.15 41 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.38 +0.15 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.58 +0.17 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.80 +0.19 41 0 68 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 +0.21 41 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.29 +0.23 41 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.83 +0.25 41 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.43 +0.28 42 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 4.10 +0.33 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.80 +0.36 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.54 +0.37 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.33 +0.41 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.15 +0.43 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.00 +0.46 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.87 +0.46 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.78 +0.49 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 +0.03 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.04 40 0 4 0
30DEC26 13.50 P 0.40 0.40 0.40 0.40 +0.05 40 70 74 +70
30DEC26 14.00 P 0.00 0.00 0.00 0.48 +0.05 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 +0.07 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.70 +0.07 40 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 +0.10 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.98 +0.10 40 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 +0.11 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 +0.12 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.47 +0.11 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.68 +0.14 40 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.90 +0.15 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.13 +0.19 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.38 +0.22 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.63 +0.22 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.19 +0.24 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.80 +0.27 41 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 4.45 +0.31 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.14 +0.32 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.88 +0.36 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.64 +0.37 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.44 +0.40 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.27 +0.42 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.13 +0.70 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.00 +0.71 44 0 0 0
TOTAL PUT 2,852 62,579 +1,633
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 35.06
29JAN26 25.00 C 0.00 0.00 0.00 10.09 -0.40 97 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.10 -0.38 93 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.17 -0.54 105 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.29 -0.19 112 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.26 -0.23 94 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.23 -0.23 77 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.08 -0.41 24 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.15 -0.42 42 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 2.13 -0.35 28 0 231 0
29JAN26 34.00 C 1.20 1.20 1.20 1.16 -0.32 20 1 89 -1
29JAN26 35.00 C 0.40 0.40 0.29 0.40 -0.23 17 198 858 +35
29JAN26 36.00 C 0.09 0.09 0.05 0.07 -0.10 16 112 829 -12
29JAN26 37.00 C 0.03 0.03 0.03 0.01 -0.02 18 21 923 -10
29JAN26 38.00 C 0.01 0.01 0.01 0.01 0.00 26 3 922 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.10 -0.45 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.17 -0.40 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.17 -0.54 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.29 -0.26 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.26 -0.31 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.30 -0.25 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.20 -0.37 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.23 -0.42 21 0 1 0
26FEB26 33.00 C 2.18 2.27 2.13 2.30 -0.32 18 18 290 0
26FEB26 34.00 C 0.00 0.00 0.00 1.46 -0.29 17 0 53 0
26FEB26 35.00 C 0.78 0.78 0.71 0.80 -0.24 16 11 407 -4
26FEB26 36.00 C 0.40 0.40 0.33 0.37 -0.15 16 6 428 +2
26FEB26 37.00 C 0.00 0.00 0.00 0.15 -0.08 16 1 676 0
26FEB26 38.00 C 0.07 0.07 0.07 0.05 -0.04 16 11 1,654 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 326 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 371 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.21 -0.66 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.24 -0.37 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.20 -0.64 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.21 -0.50 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.29 -0.53 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.28 -0.35 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.31 -0.47 24 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.33 -0.35 20 0 0 0
30MAR26 32.00 C 3.39 3.39 3.39 3.44 -0.37 20 2 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.53 -0.38 18 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.81 -0.28 18 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.19 -0.24 17 0 475 0
30MAR26 36.00 C 0.66 0.74 0.66 0.73 -0.17 17 5 280 +2
30MAR26 37.00 C 0.45 0.45 0.45 0.42 -0.13 17 3 249 0
30MAR26 38.00 C 0.24 0.25 0.24 0.22 -0.09 17 31 480 +1
30MAR26 39.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 526 0
30MAR26 40.00 C 0.10 0.10 0.10 0.05 -0.03 17 20 2,401 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 193 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30MAR26 48.00 C 0.01 0.01 0.01 0.01 0.00 28 16 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.24 -0.44 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.33 -0.51 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.35 -0.56 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.33 -0.49 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.28 -0.48 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.38 -0.41 20 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.50 -0.33 20 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.44 -0.45 15 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.79 -0.29 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.08 -0.27 18 0 21 0
29APR26 35.00 C 0.00 0.00 0.00 1.49 -0.23 18 0 125 0
29APR26 36.00 C 0.00 0.00 0.00 1.01 -0.19 17 0 8 0
29APR26 37.00 C 0.00 0.00 0.00 0.66 -0.16 17 0 21 0
29APR26 38.00 C 0.44 0.46 0.44 0.41 -0.12 17 33 118 +13
29APR26 39.00 C 0.28 0.29 0.28 0.25 -0.08 17 17 85 +17
29APR26 40.00 C 0.00 0.00 0.00 0.14 -0.05 17 0 32 0
29APR26 41.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 39 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 8 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 25.00 C 10.20 10.20 10.20 10.46 -0.37 33 2 2 +2
29JUN26 26.00 C 0.00 0.00 0.00 9.46 -0.39 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.47 -0.44 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.53 -0.29 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.66 -0.27 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.59 -0.40 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.71 -0.35 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.87 -0.32 19 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.11 -0.33 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.47 -0.23 19 0 82 0
29JUN26 35.00 C 0.00 0.00 0.00 1.92 -0.19 19 0 337 0
29JUN26 36.00 C 0.00 0.00 0.00 1.44 -0.15 19 2 111 +2
29JUN26 37.00 C 1.04 1.04 1.02 1.05 -0.12 19 2 430 +2
29JUN26 38.00 C 0.00 0.00 0.00 0.74 -0.10 19 0 2,670 0
29JUN26 39.00 C 0.00 0.00 0.00 0.52 -0.07 19 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 0.35 -0.05 19 0 97 0
29JUN26 41.00 C 0.00 0.00 0.00 0.23 -0.03 18 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 19 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 19 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.46 -0.37 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.46 -0.51 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.49 -0.42 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.53 -0.35 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.66 -0.27 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.73 -0.38 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.79 -0.41 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.98 -0.38 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.26 -0.29 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.60 -0.28 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.09 -0.24 19 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 1.62 -0.21 18 0 28 0
29SEP26 37.00 C 0.00 0.00 0.00 1.24 -0.18 18 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.94 -0.15 18 0 19 0
29SEP26 39.00 C 0.00 0.00 0.00 0.71 -0.11 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.52 -0.09 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 -0.07 18 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 -0.06 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 19 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.49 -0.34 28 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.48 -0.49 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.53 -0.38 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.63 -0.25 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.66 -0.30 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.73 -0.38 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.03 -0.17 20 0 0 0
30DEC26 32.00 C 4.04 4.04 4.04 4.13 -0.30 18 2 33 +2
30DEC26 33.00 C 0.00 0.00 0.00 3.51 -0.39 18 0 80 0
30DEC26 34.00 C 0.00 0.00 0.00 2.96 -0.25 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.47 -0.24 19 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 2.06 -0.21 19 0 239 0
30DEC26 37.00 C 0.00 0.00 0.00 1.71 -0.17 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.39 -0.18 19 0 67 0
30DEC26 39.00 C 1.00 1.01 1.00 1.15 -0.14 19 70 77 +70
30DEC26 40.00 C 0.80 0.82 0.80 0.93 -0.12 19 62 78 +60
30DEC26 41.00 C 0.00 0.00 0.00 0.74 -0.12 19 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.60 -0.10 19 0 39 0
30DEC26 43.00 C 0.45 0.45 0.45 0.49 -0.07 19 1 33 +1
30DEC26 44.00 C 0.00 0.00 0.00 0.39 -0.07 19 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.32 -0.03 20 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.25 -0.05 20 0 3 0
TOTAL CALL 650 26,932 +182
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 123 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 753 0
29JAN26 34.00 P 0.05 0.05 0.05 0.05 +0.02 17 10 1,894 0
29JAN26 35.00 P 0.29 0.40 0.28 0.30 +0.11 16 91 1,189 +48
29JAN26 36.00 P 0.80 0.80 0.80 0.96 +0.28 13 10 369 +10
29JAN26 37.00 P 0.00 0.00 0.00 1.94 +0.33 0 0 199 -2
29JAN26 38.00 P 0.00 0.00 0.00 2.94 +0.38 0 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 4.06 +0.50 55 0 50 0
29JAN26 40.00 P 5.01 5.01 5.01 5.03 +0.47 60 4 222 0
29JAN26 41.00 P 0.00 0.00 0.00 5.94 +0.38 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.14 +0.58 91 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.94 +0.38 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.94 +0.38 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.12 +0.56 113 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.27 +0.70 137 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.94 +0.38 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.94 +0.38 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.94 +0.38 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.94 +0.38 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.44 +0.38 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 18 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 16 0 265 0
26FEB26 33.00 P 0.11 0.12 0.11 0.09 +0.03 16 13 530 -11
26FEB26 34.00 P 0.29 0.32 0.27 0.27 +0.09 16 60 861 -4
26FEB26 35.00 P 0.66 0.71 0.62 0.61 +0.13 15 65 2,998 +3
26FEB26 36.00 P 0.00 0.00 0.00 1.20 +0.22 15 0 179 0
26FEB26 37.00 P 2.08 2.08 2.08 1.97 +0.23 13 1 134 -1
26FEB26 38.00 P 0.00 0.00 0.00 2.96 +0.36 17 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 4.06 +0.50 28 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.03 +0.47 31 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.94 +0.38 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.14 +0.58 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.94 +0.38 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.94 +0.38 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.12 +0.56 56 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.27 +0.53 67 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.94 +0.38 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.94 +0.20 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.94 +0.38 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.02 +0.28 65 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.44 +0.38 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 236 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 232 0
30MAR26 32.00 P 0.15 0.15 0.15 0.11 +0.02 17 2 804 -2
30MAR26 33.00 P 0.00 0.00 0.00 0.26 +0.05 17 0 842 0
30MAR26 34.00 P 0.54 0.57 0.54 0.53 +0.10 17 22 324 0
30MAR26 35.00 P 0.95 0.95 0.88 0.91 +0.13 16 4 795 +2
30MAR26 36.00 P 0.00 0.00 0.00 1.46 +0.18 16 0 401 0
30MAR26 37.00 P 0.00 0.00 0.00 2.24 +0.30 18 0 282 0
30MAR26 38.00 P 0.00 0.00 0.00 3.04 +0.30 17 0 230 0
30MAR26 39.00 P 0.00 0.00 0.00 4.06 +0.42 21 0 268 0
30MAR26 40.00 P 0.00 0.00 0.00 5.03 +0.47 24 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.94 +0.38 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.14 +0.58 34 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.94 +0.38 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.94 +0.38 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.12 +0.56 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.27 +0.53 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.94 +0.38 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.94 +0.20 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.94 +0.38 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.08 +0.34 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.76 +0.70 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.94 +0.38 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.44 +0.38 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.94 +0.38 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 18 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 35 0
29APR26 31.00 P 0.00 0.00 0.00 0.11 +0.02 17 0 166 0
29APR26 32.00 P 0.00 0.00 0.00 0.22 +0.03 17 0 193 0
29APR26 33.00 P 0.43 0.43 0.43 0.41 +0.07 17 20 297 +20
29APR26 34.00 P 0.72 0.72 0.72 0.70 +0.11 17 11 121 +9
29APR26 35.00 P 0.00 0.00 0.00 1.09 +0.13 17 0 221 0
29APR26 36.00 P 0.00 0.00 0.00 1.64 +0.17 17 0 68 0
29APR26 37.00 P 2.28 2.45 2.28 2.32 +0.21 17 17 26 +17
29APR26 38.00 P 0.00 0.00 0.00 3.23 +0.40 19 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.12 +0.43 20 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.03 +0.44 21 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 5.95 +0.39 20 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.14 +0.58 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.94 +0.38 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.94 +0.38 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 186 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 +0.04 19 0 159 0
29JUN26 30.00 P 0.29 0.29 0.29 0.29 +0.05 18 20 259 0
29JUN26 31.00 P 0.00 0.00 0.00 0.48 +0.10 18 0 443 0
29JUN26 32.00 P 0.00 0.00 0.00 0.74 +0.12 18 0 573 0
29JUN26 33.00 P 1.04 1.04 1.04 1.08 +0.15 18 10 293 +10
29JUN26 34.00 P 1.52 1.52 1.40 1.53 +0.20 18 7 294 +7
29JUN26 35.00 P 2.00 2.00 2.00 2.06 +0.24 18 10 381 +10
29JUN26 36.00 P 0.00 0.00 0.00 2.68 +0.28 18 2 293 0
29JUN26 37.00 P 0.00 0.00 0.00 3.39 +0.22 17 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 4.13 +0.21 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.98 +0.25 17 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 5.77 +0.19 13 0 213 0
29JUN26 41.00 P 0.00 0.00 0.00 6.66 +0.20 0 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 7.67 +0.27 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.50 +0.16 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.43 +0.14 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.54 +0.34 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.58 +0.42 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.50 +0.39 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.48 +0.39 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.47 +0.38 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.16 +0.10 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.91 +0.38 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.38 +0.42 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.82 +0.38 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.29 +0.54 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 26.00 P 0.07 0.07 0.07 0.06 +0.01 18 3 3 +3
29SEP26 27.00 P 0.11 0.11 0.11 0.11 +0.01 18 2 3 +2
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 +0.04 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 +0.05 18 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 0.70 +0.08 18 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 1.01 +0.11 18 0 116 0
29SEP26 33.00 P 0.00 0.00 0.00 1.37 +0.13 18 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.82 +0.16 17 0 92 0
29SEP26 35.00 P 0.00 0.00 0.00 2.34 +0.18 17 0 238 0
29SEP26 36.00 P 0.00 0.00 0.00 2.94 +0.21 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.66 +0.18 17 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 4.44 +0.38 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.27 +0.31 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.92 +0.10 15 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.79 +0.11 13 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.89 +0.32 18 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.78 +0.27 17 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.74 +0.45 17 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.67 +0.41 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.63 +0.47 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.63 +0.51 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.60 +0.35 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.56 +0.47 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.50 +0.44 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.98 +0.45 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 0.41 +0.03 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.60 +0.05 20 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.83 +0.06 20 0 62 0
30DEC26 31.00 P 0.00 0.00 0.00 1.13 +0.07 20 0 36 0
30DEC26 32.00 P 0.00 0.00 0.00 1.49 +0.10 20 0 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.91 +0.12 20 0 88 0
30DEC26 34.00 P 0.00 0.00 0.00 2.40 +0.15 20 0 252 0
30DEC26 35.00 P 3.20 3.20 3.20 2.94 +0.15 20 4 158 +4
30DEC26 36.00 P 0.00 0.00 0.00 3.57 +0.19 20 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.24 +0.22 20 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.96 +0.23 21 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 5.74 +0.25 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.57 +0.29 22 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 7.42 +0.29 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.32 +0.32 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.24 +0.34 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.18 +0.34 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.14 +0.36 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.11 +0.36 26 0 0 0
TOTAL PUT 388 22,846 +125
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 87.40
29JAN26 57.50 C 0.00 0.00 0.00 29.94 -0.04 92 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.99 +0.85 171 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.94 -0.38 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.66 +0.51 115 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.41 +0.76 121 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.44 -0.19 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.39 +0.67 93 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.82 +0.53 76 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.95 +0.08 23 0 0 0
29JAN26 80.00 C 7.35 7.35 7.35 7.46 +0.36 25 10 39 0
29JAN26 82.50 C 0.00 0.00 0.00 5.03 +0.18 24 0 106 0
29JAN26 85.00 C 0.00 0.00 0.00 2.86 +0.13 25 0 79 0
29JAN26 87.50 C 1.09 1.22 0.94 1.31 +0.07 25 169 228 +53
29JAN26 90.00 C 0.39 0.39 0.30 0.43 +0.01 25 17 273 -14
29JAN26 92.50 C 0.11 0.11 0.11 0.10 0.00 25 3 212 -3
29JAN26 95.00 C 0.00 0.00 0.00 0.02 0.00 26 0 297 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 292 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 437 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.99 -0.08 76 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.83 +0.30 79 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.66 -0.02 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.41 +0.42 52 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.71 +0.08 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.39 +0.42 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.82 +0.08 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.09 +0.13 0 0 0 0
26FEB26 80.00 C 7.90 7.90 7.90 7.96 +0.23 23 10 28 +10
26FEB26 82.50 C 0.00 0.00 0.00 5.87 +0.20 23 0 145 0
26FEB26 85.00 C 0.00 0.00 0.00 4.09 +0.10 23 0 151 0
26FEB26 87.50 C 2.25 2.28 2.25 2.74 +0.16 24 13 110 +13
26FEB26 90.00 C 1.51 1.51 1.31 1.66 +0.11 24 48 238 +48
26FEB26 92.50 C 0.85 0.85 0.85 0.94 +0.08 23 2 417 0
26FEB26 95.00 C 0.00 0.00 0.00 0.49 +0.05 23 0 366 0
26FEB26 97.50 C 0.00 0.00 0.00 0.24 +0.03 23 0 63 0
26FEB26 100.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 0.00 24 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 110.00 C 0.07 0.07 0.07 0.01 0.00 27 20 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.51 -0.52 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.50 -0.01 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.66 -0.37 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.43 +1.22 91 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.53 -0.01 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.03 -0.08 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.70 -0.57 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.11 -0.04 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.04 -0.16 52 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.83 +0.30 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.82 -0.32 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.65 +0.66 40 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.36 +0.68 39 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.88 +0.75 35 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 12.99 +0.16 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.74 +0.48 23 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 8.76 +0.14 24 0 43 0
30MAR26 82.50 C 0.00 0.00 0.00 6.89 +0.03 24 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 5.14 +0.06 23 0 41 0
30MAR26 87.50 C 3.60 3.60 3.60 4.02 +0.17 25 6 63 0
30MAR26 90.00 C 2.59 2.59 2.59 2.88 +0.11 25 15 524 0
30MAR26 92.50 C 1.82 1.82 1.82 2.01 +0.09 25 15 22 -12
30MAR26 95.00 C 0.00 0.00 0.00 1.35 +0.06 25 0 62 0
30MAR26 97.50 C 0.00 0.00 0.00 0.88 +0.04 24 0 100 0
30MAR26 100.00 C 0.00 0.00 0.00 0.56 +0.03 24 0 125 0
30MAR26 102.50 C 0.00 0.00 0.00 0.34 +0.01 24 0 141 0
30MAR26 105.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 0.00 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 0.00 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.83 +0.05 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.82 -0.32 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.93 +0.38 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.64 +0.29 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.23 +0.49 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.33 +0.41 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.31 +0.37 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.37 -0.12 24 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 7.90 +0.60 26 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 6.26 +0.28 25 0 135 0
29APR26 87.50 C 0.00 0.00 0.00 4.92 +0.17 25 0 150 0
29APR26 90.00 C 0.00 0.00 0.00 3.76 +0.12 25 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 2.82 +0.10 25 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 2.08 +0.08 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.50 +0.06 25 0 17 0
29APR26 100.00 C 0.00 0.00 0.00 1.06 +0.05 25 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 0.74 +0.04 25 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 0.50 +0.02 25 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.37 +1.06 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.96 +0.69 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.69 +0.17 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.23 +0.03 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.85 +0.07 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.83 +0.45 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.34 +0.29 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.90 +0.55 32 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.54 +0.40 29 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 14.20 +0.57 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.15 +0.27 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.08 +0.11 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.38 +0.15 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 6.85 +0.17 25 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 5.48 +0.14 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.32 +0.12 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 3.36 +0.10 24 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 2.58 +0.09 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.95 +0.07 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.46 +0.05 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.07 +0.03 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.77 +0.02 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.54 +0.02 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.39 +0.02 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.69 -0.31 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.89 +0.41 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.37 +0.59 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.83 +0.22 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.46 +0.27 32 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.09 +0.24 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.85 +0.71 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.73 +0.20 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.75 +0.17 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.85 +0.06 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.35 +0.15 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.91 +0.13 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 6.63 +0.10 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.54 +0.08 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.61 +0.07 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.79 +0.06 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.13 +0.05 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.56 +0.03 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.08 +0.04 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.70 +0.02 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.32 +0.02 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.08 +0.02 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.86 +0.01 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.69 +0.01 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 26.37 +0.46 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.83 +0.19 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.76 +0.57 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.20 +0.03 27 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 17.48 +0.50 28 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 15.39 +0.31 27 0 25 0
30DEC26 77.50 C 0.00 0.00 0.00 13.79 +0.41 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.01 +0.48 27 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.71 +0.28 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 9.23 +0.09 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 8.21 +0.26 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 7.18 +0.23 26 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 6.21 +0.21 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.43 +0.20 26 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 4.66 +0.17 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.06 +0.17 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.47 +0.15 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.01 +0.15 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.49 +0.14 26 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.14 +0.11 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.82 +0.11 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.56 +0.09 26 0 0 0
TOTAL CALL 328 8,015 +95
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 164 0
29JAN26 80.00 P 0.06 0.06 0.06 0.01 -0.01 25 10 226 -10
29JAN26 82.50 P 0.12 0.15 0.12 0.08 -0.05 25 56 544 +11
29JAN26 85.00 P 0.53 0.56 0.53 0.41 -0.13 25 3 585 -1
29JAN26 87.50 P 1.45 1.55 1.29 1.28 -0.22 24 69 382 +45
29JAN26 90.00 P 0.00 0.00 0.00 2.88 -0.47 22 0 33 0
29JAN26 92.50 P 0.00 0.00 0.00 5.16 -0.46 25 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.40 0.00 56 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 12.90 0.00 65 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.10 -0.76 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.13 +0.23 93 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.70 +0.30 105 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.28 +0.38 116 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.11 -0.70 72 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.86 -0.34 109 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 168 0
26FEB26 80.00 P 0.38 0.38 0.38 0.33 -0.04 23 10 201 -10
26FEB26 82.50 P 0.80 0.80 0.80 0.72 -0.07 23 18 526 +9
26FEB26 85.00 P 1.47 1.61 1.44 1.41 -0.14 23 91 461 +45
26FEB26 87.50 P 0.00 0.00 0.00 2.45 -0.14 22 0 37 0
26FEB26 90.00 P 0.00 0.00 0.00 3.99 -0.27 23 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 5.85 -0.24 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.09 +0.01 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.40 -0.16 28 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.98 -0.31 34 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.10 -0.76 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.13 +0.23 46 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.70 +0.22 52 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.28 +0.38 57 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.11 -0.70 40 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.86 -0.34 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 25 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 89 0
30MAR26 77.50 P 0.00 0.00 0.00 0.53 -0.05 24 0 316 0
30MAR26 80.00 P 1.02 1.02 1.02 0.95 -0.07 24 5 168 +5
30MAR26 82.50 P 1.64 1.64 1.55 1.51 -0.11 24 3 333 -2
30MAR26 85.00 P 2.39 2.39 2.39 2.39 -0.08 24 40 339 -40
30MAR26 87.50 P 0.00 0.00 0.00 3.45 -0.18 24 0 72 0
30MAR26 90.00 P 5.00 5.05 5.00 4.90 -0.21 24 23 35 -1
30MAR26 92.50 P 0.00 0.00 0.00 6.63 -0.42 24 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 8.77 +0.28 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.59 -0.31 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.99 -0.30 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.17 -0.75 24 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 18.13 +0.20 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.70 +0.22 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.28 +0.38 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.11 -0.70 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.90 -0.30 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.30 -0.02 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.54 -0.04 25 0 15 0
29APR26 77.50 P 0.96 0.96 0.96 0.91 -0.04 24 10 22 +10
29APR26 80.00 P 1.46 1.51 1.46 1.39 -0.07 24 17 85 +17
29APR26 82.50 P 0.00 0.00 0.00 2.09 -0.08 24 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 2.99 -0.11 24 0 214 0
29APR26 87.50 P 0.00 0.00 0.00 4.11 -0.16 24 0 112 0
29APR26 90.00 P 0.00 0.00 0.00 5.52 -0.21 24 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 7.39 0.00 25 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 9.03 +0.01 24 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.25 +0.35 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.31 -0.46 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.57 -0.52 27 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.13 +0.11 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.70 +0.22 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.28 +0.35 37 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.11 -0.70 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 25 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 0.00 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.42 -0.03 24 0 64 0
29JUN26 70.00 P 0.00 0.00 0.00 0.70 -0.04 24 0 965 0
29JUN26 72.50 P 0.00 0.00 0.00 1.05 -0.05 23 0 60 0
29JUN26 75.00 P 0.00 0.00 0.00 1.56 -0.07 23 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.24 -0.09 23 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.09 -0.11 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.12 -0.13 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.34 -0.15 23 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 6.72 -0.18 23 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 8.28 -0.19 22 0 147 0
29JUN26 92.50 P 0.00 0.00 0.00 9.97 -0.22 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.80 -0.71 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.77 -0.23 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.82 -0.25 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.95 -0.26 17 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.14 -0.27 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.39 -0.27 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.68 -0.59 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.99 -0.28 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.33 -0.32 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.43 -0.04 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.68 -0.04 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.98 -0.05 24 0 87 0
29SEP26 70.00 P 0.00 0.00 0.00 1.41 -0.06 24 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 1.95 -0.08 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 2.62 -0.10 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.42 -0.12 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.35 -0.14 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.46 -0.15 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 6.70 -0.17 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 8.05 -0.19 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 9.56 -0.20 23 0 21 0
29SEP26 92.50 P 0.00 0.00 0.00 11.20 -0.21 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.92 -0.23 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.77 -0.28 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.70 -0.25 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.71 -0.24 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.80 -0.25 20 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.93 -0.26 18 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.22 -0.17 16 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.36 -0.43 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.63 -0.47 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.29 +0.01 26 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.70 +0.01 25 0 119 0
30DEC26 70.00 P 0.00 0.00 0.00 2.26 0.00 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 2.91 0.00 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.67 -0.01 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.58 -0.01 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.57 -0.03 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 6.71 -0.03 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.96 -0.05 25 0 43 0
30DEC26 87.50 P 0.00 0.00 0.00 9.30 -0.06 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 10.79 -0.08 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 12.34 -0.10 25 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.06 -0.08 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.94 +0.03 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.70 -0.32 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.68 -0.12 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.81 -0.27 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.82 -0.28 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.04 +0.13 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.22 +0.16 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.53 +0.25 22 0 0 0
TOTAL PUT 355 9,622 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 15.90
29JAN26 9.75 C 0.00 0.00 0.00 6.16 -0.06 128 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.91 +0.05 121 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.40 +0.02 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.91 +0.04 96 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 4.41 -0.03 84 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.91 -0.04 73 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.91 +0.02 52 0 4 0
29JAN26 13.50 C 0.00 0.00 0.00 2.40 -0.01 0 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 1.90 0.00 0 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 1.43 +0.04 39 0 338 0
29JAN26 15.00 C 0.72 0.78 0.71 0.93 +0.01 27 5 599 0
29JAN26 15.50 C 0.37 0.53 0.37 0.53 +0.01 30 11 249 0
29JAN26 16.00 C 0.18 0.25 0.18 0.25 0.00 31 18 1,004 -4
29JAN26 16.50 C 0.08 0.08 0.08 0.10 0.00 32 28 445 +28
29JAN26 17.00 C 0.02 0.02 0.02 0.03 -0.01 32 17 819 -17
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 268 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.18 -0.04 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.93 -0.08 51 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.43 -0.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.92 -0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.50 +0.05 65 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.93 -0.02 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.43 -0.04 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.95 +0.01 32 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.53 +0.09 41 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 1.98 +0.02 27 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.50 -0.01 24 0 47 0
26FEB26 15.00 C 0.94 0.94 0.94 1.14 +0.01 28 2 117 -2
26FEB26 15.50 C 0.68 0.68 0.68 0.81 +0.02 28 1 138 -1
26FEB26 16.00 C 0.45 0.54 0.45 0.54 +0.01 28 4 273 0
26FEB26 16.50 C 0.28 0.34 0.27 0.34 +0.01 28 19 407 +7
26FEB26 17.00 C 0.17 0.17 0.17 0.21 +0.01 28 115 457 -30
26FEB26 17.50 C 0.09 0.09 0.09 0.12 +0.01 28 1 893 -1
26FEB26 18.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 827 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 200 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 29 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.95 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.48 -0.05 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.96 -0.01 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.50 +0.05 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.98 +0.02 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.49 +0.02 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.95 0.00 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.57 +0.10 31 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.21 +0.18 34 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.70 -0.02 28 0 219 0
30MAR26 15.00 C 1.22 1.26 1.22 1.41 +0.03 31 75 328 +75
30MAR26 15.50 C 0.94 1.00 0.94 1.10 +0.02 31 17 320 +17
30MAR26 16.00 C 0.00 0.00 0.00 0.83 -0.01 30 0 264 0
30MAR26 16.50 C 0.54 0.54 0.54 0.63 0.00 30 1 234 -1
30MAR26 17.00 C 0.40 0.40 0.40 0.47 +0.01 31 3 660 -3
30MAR26 17.50 C 0.00 0.00 0.00 0.34 +0.01 31 0 132 0
30MAR26 18.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 383 0
30MAR26 18.50 C 0.00 0.00 0.00 0.16 0.00 31 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.11 0.00 31 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 0.00 31 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 0.00 31 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.49 -0.04 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.50 +0.01 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.05 +0.04 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.59 +0.04 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.13 +0.10 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.71 +0.17 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.28 +0.01 31 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.89 +0.08 30 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.58 +0.02 31 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.27 0.00 30 0 134 0
29APR26 16.00 C 0.00 0.00 0.00 1.04 +0.02 31 0 81 0
29APR26 16.50 C 0.73 0.74 0.73 0.82 +0.02 31 3 22 +1
29APR26 17.00 C 0.57 0.57 0.57 0.65 +0.02 31 15 16 0
29APR26 17.50 C 0.00 0.00 0.00 0.51 +0.03 31 0 40 0
29APR26 18.00 C 0.35 0.35 0.35 0.38 +0.02 31 2 22 +2
29APR26 18.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.27 -0.08 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.04 +0.02 39 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.55 -0.08 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.07 +0.02 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.58 +0.02 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.13 +0.02 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.67 +0.06 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.24 -0.02 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.83 +0.10 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.46 +0.01 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.09 -0.01 31 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.82 +0.04 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.51 +0.02 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.27 +0.03 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.05 +0.03 31 0 469 0
29JUN26 17.00 C 0.78 0.78 0.78 0.86 +0.02 31 1 178 +1
29JUN26 17.50 C 0.65 0.65 0.65 0.69 +0.01 31 1 198 0
29JUN26 18.00 C 0.00 0.00 0.00 0.55 +0.01 31 0 318 0
29JUN26 18.50 C 0.00 0.00 0.00 0.44 +0.01 31 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 0.00 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 0.00 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.27 -0.08 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.06 +0.04 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.55 -0.08 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.11 +0.06 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.67 +0.03 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.19 +0.04 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.76 -0.02 33 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.42 +0.08 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.99 +0.02 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.67 +0.05 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.31 +0.02 32 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 2.04 +0.04 33 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.77 +0.04 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 +0.04 32 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.34 +0.05 32 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.14 +0.03 32 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.99 +0.04 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.84 +0.03 32 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.72 +0.03 32 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.61 +0.02 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.44 +0.02 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 6.33 -0.02 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.09 +0.07 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.62 -0.01 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.15 +0.05 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.71 +0.05 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.22 -0.06 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.79 -0.05 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 -0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.07 -0.06 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.78 0.00 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.49 +0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.24 +0.02 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.04 +0.06 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.81 +0.05 32 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.61 +0.05 32 0 26 0
30DEC26 17.00 C 0.00 0.00 0.00 1.43 +0.05 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.26 +0.04 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.12 +0.05 32 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.98 +0.04 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.76 +0.03 32 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 +0.03 31 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
TOTAL CALL 339 13,705 +72
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 358 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 594 0
29JAN26 15.00 P 0.07 0.07 0.04 0.04 -0.01 32 50 294 -23
29JAN26 15.50 P 0.23 0.23 0.15 0.13 -0.04 31 12 234 -2
29JAN26 16.00 P 0.52 0.52 0.49 0.35 -0.04 32 3 98 -1
29JAN26 16.50 P 0.00 0.00 0.00 0.71 -0.03 34 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.15 -0.03 38 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 1.62 -0.05 41 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.12 -0.10 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.61 -0.06 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.13 -0.04 72 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.62 -0.05 76 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.12 -0.05 83 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.25 +0.08 140 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 501 0
26FEB26 14.00 P 0.07 0.07 0.07 0.05 0.00 29 2 158 +2
26FEB26 14.50 P 0.15 0.15 0.15 0.10 -0.02 28 1 151 0
26FEB26 15.00 P 0.26 0.26 0.20 0.21 -0.01 28 40 172 -15
26FEB26 15.50 P 0.38 0.42 0.38 0.37 -0.02 28 11 291 +8
26FEB26 16.00 P 0.61 0.61 0.61 0.60 -0.02 28 25 116 +5
26FEB26 16.50 P 0.00 0.00 0.00 0.90 -0.04 28 0 38 0
26FEB26 17.00 P 0.00 0.00 0.00 1.30 -0.06 30 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 1.73 -0.01 32 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.17 -0.05 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.69 +0.01 40 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.13 -0.04 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.62 -0.14 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.12 -0.05 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.25 +0.08 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 32 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 0.00 32 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 404 0
30MAR26 14.00 P 0.22 0.22 0.22 0.17 -0.01 31 50 520 +50
30MAR26 14.50 P 0.00 0.00 0.00 0.28 -0.01 31 0 130 0
30MAR26 15.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 98 0
30MAR26 15.50 P 0.61 0.61 0.61 0.62 -0.02 31 10 112 +10
30MAR26 16.00 P 0.00 0.00 0.00 0.87 -0.01 31 0 191 0
30MAR26 16.50 P 1.17 1.17 1.17 1.15 -0.02 30 25 104 0
30MAR26 17.00 P 0.00 0.00 0.00 1.53 -0.06 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 1.91 -0.07 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.33 -0.06 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.77 -0.07 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.20 -0.02 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.73 -0.03 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.18 -0.05 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.25 +0.08 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.10 -0.07 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.25 +0.08 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.25 +0.04 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.25 +0.06 74 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.24 +0.07 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.26 +0.09 84 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.10 -0.07 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.26 +0.09 92 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 0.00 32 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.11 0.00 31 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.18 0.00 31 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.28 0.00 31 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 0.40 -0.01 31 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.57 0.00 31 0 437 0
29APR26 15.50 P 0.00 0.00 0.00 0.76 -0.02 30 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.01 -0.01 30 0 31 0
29APR26 16.50 P 0.00 0.00 0.00 1.30 -0.02 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.65 +0.02 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.01 -0.03 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.40 -0.07 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.82 -0.06 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.25 -0.12 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.73 -0.03 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.18 -0.05 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.25 +0.01 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 0.00 31 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.43 -0.02 30 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.58 -0.03 30 0 613 0
29JUN26 14.50 P 0.00 0.00 0.00 0.77 -0.03 30 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 0.99 -0.04 30 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 1.25 -0.03 30 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.51 -0.05 29 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 1.83 -0.04 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.17 -0.04 29 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.57 -0.07 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.94 -0.06 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.37 -0.03 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.79 -0.01 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.23 -0.02 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.66 -0.02 29 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 5.58 +0.07 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.49 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.44 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.39 -0.03 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.41 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 33 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 0.00 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 0.00 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 0.00 31 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 -0.01 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 -0.01 31 0 85 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 -0.02 31 0 154 0
29SEP26 14.00 P 0.91 0.91 0.88 0.88 -0.01 31 11 184 +10
29SEP26 14.50 P 0.00 0.00 0.00 1.07 -0.02 31 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.31 -0.02 31 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 -0.03 31 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 1.83 -0.03 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.14 -0.03 30 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.45 -0.04 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.84 0.00 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.20 -0.03 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.57 -0.03 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.97 -0.02 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.40 -0.05 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.85 +0.01 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.74 -0.04 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 0.00 31 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 0.00 31 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 0.00 31 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 0.00 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 0.00 31 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 0.00 31 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 -0.01 31 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 -0.01 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.28 -0.01 31 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.51 -0.02 30 0 186 0
30DEC26 15.50 P 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 -0.01 30 0 38 0
30DEC26 16.50 P 0.00 0.00 0.00 2.34 -0.02 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 -0.02 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.01 0.00 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.40 -0.03 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.77 -0.04 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.16 -0.06 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.58 +0.06 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.98 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.80 -0.04 30 0 0 0
TOTAL PUT 240 12,636 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 97.30
23JAN26 75.00 C 0.00 0.00 0.00 22.58 +0.18 211 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 20.15 +0.25 199 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 17.59 +0.19 168 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 15.06 +0.20 143 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 12.67 +0.30 133 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 10.10 +0.17 105 0 0 0
23JAN26 90.00 C 7.00 7.00 6.80 7.35 -0.11 53 20 10 +10
23JAN26 92.50 C 4.69 4.69 4.19 4.88 -0.18 42 51 51 +51
23JAN26 95.00 C 2.00 2.70 2.00 2.61 -0.24 38 11 218 0
23JAN26 97.50 C 1.00 1.27 0.64 0.90 -0.34 34 872 513 +231
23JAN26 100.00 C 0.30 0.40 0.17 0.18 -0.21 34 1,467 1,964 +631
23JAN26 102.50 C 0.09 0.13 0.06 0.02 -0.07 34 613 769 +34
23JAN26 105.00 C 0.05 0.05 0.02 0.01 -0.01 43 357 1,934 -49
23JAN26 107.50 C 0.03 0.03 0.03 0.01 0.00 55 47 562 -5
23JAN26 110.00 C 0.01 0.01 0.01 0.01 0.00 66 10 502 -1
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 213 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 302 0
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 241 0
23JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 106 40 661 0
23JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 115 0 126 0
23JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 132 0 110 0
29JAN26 50.00 C 0.00 0.00 0.00 47.41 +0.02 197 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 44.90 +0.01 180 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 42.42 +0.06 173 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 39.92 +0.03 160 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 37.42 +0.03 148 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 34.92 +0.07 136 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 33.31 +0.65 202 0 677 0
29JAN26 67.50 C 0.00 0.00 0.00 29.92 +0.04 114 0 95 0
29JAN26 70.00 C 0.00 0.00 0.00 27.42 0.00 104 0 2,386 0
29JAN26 72.50 C 0.00 0.00 0.00 24.92 -0.51 94 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.58 +0.07 103 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 20.15 0.00 97 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.59 -0.34 82 0 125 0
29JAN26 82.50 C 0.00 0.00 0.00 15.06 +0.08 69 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 12.67 +0.27 65 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 10.10 +0.03 50 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 7.44 -0.23 31 200 1,059 +200
29JAN26 92.50 C 0.00 0.00 0.00 5.32 +0.08 36 20 1,246 +20
29JAN26 95.00 C 3.17 3.26 2.80 3.31 -0.12 33 1,251 2,707 +202
29JAN26 97.50 C 1.88 2.15 1.40 1.74 -0.27 31 874 3,043 +338
29JAN26 100.00 C 0.90 1.15 0.74 0.83 -0.22 31 1,102 8,876 +296
29JAN26 102.50 C 0.55 0.55 0.37 0.33 -0.14 31 902 5,430 -247
29JAN26 105.00 C 0.29 0.29 0.21 0.11 -0.08 31 943 9,417 +1
29JAN26 107.50 C 0.17 0.20 0.15 0.03 -0.04 31 87 8,124 +4
29JAN26 110.00 C 0.15 0.15 0.10 0.01 -0.01 32 944 14,109 -248
29JAN26 112.50 C 0.12 0.12 0.08 0.01 0.00 38 238 2,838 -162
29JAN26 115.00 C 0.09 0.11 0.06 0.01 0.00 43 76 5,434 -74
29JAN26 117.50 C 0.08 0.08 0.05 0.01 0.00 48 32 2,268 -32
29JAN26 120.00 C 0.06 0.06 0.03 0.01 0.00 52 763 3,574 +428
29JAN26 122.50 C 0.04 0.04 0.04 0.01 0.00 57 15 1,347 -15
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,184 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2,725 0
29JAN26 130.00 C 0.04 0.04 0.03 0.01 0.00 70 3 1,923 -3
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10,835 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 27,330 0
29JAN26 140.00 C 0.01 0.01 0.01 0.01 0.00 86 50 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 97 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 16,716 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 104 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 110 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 117 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 120 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 123 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 126 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 129 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 132 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 135 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,799 0
30JAN26 75.00 C 0.00 0.00 0.00 22.68 -0.24 104 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 20.15 0.00 91 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 17.59 -0.34 76 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 15.06 +0.08 64 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 12.67 +0.20 61 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 10.10 0.00 47 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 7.49 -0.21 32 0 0 0
30JAN26 92.50 C 5.20 5.25 4.80 5.42 -0.09 36 172 218 +172
30JAN26 95.00 C 3.47 3.48 2.94 3.41 -0.22 33 6 35 +4
30JAN26 97.50 C 1.87 2.00 1.60 1.95 -0.24 33 206 234 +198
30JAN26 100.00 C 1.01 1.21 0.83 0.99 -0.21 33 349 348 +221
30JAN26 102.50 C 0.58 0.68 0.45 0.43 -0.15 32 110 127 +77
30JAN26 105.00 C 0.33 0.39 0.27 0.16 -0.09 32 185 427 +136
30JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 228 0
30JAN26 110.00 C 0.15 0.15 0.13 0.02 -0.02 33 46 394 +40
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 262 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.69 +0.27 57 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 25.22 -0.21 53 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.96 +0.04 56 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 20.32 +0.17 46 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.60 -0.33 31 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 15.19 -0.31 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.86 -0.36 31 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 10.84 -0.28 34 0 6 0
26FEB26 90.00 C 8.28 8.28 8.28 8.86 -0.06 34 30 115 +30
26FEB26 92.50 C 6.39 6.39 6.39 6.81 -0.35 31 30 342 -30
26FEB26 95.00 C 4.79 5.67 4.73 5.20 -0.20 31 1,428 2,237 +969
26FEB26 97.50 C 3.90 4.21 3.50 3.87 -0.18 31 493 3,128 +260
26FEB26 100.00 C 2.70 2.87 2.50 2.84 -0.15 31 714 4,352 -70
26FEB26 102.50 C 1.97 2.11 1.86 1.98 -0.18 31 132 2,718 +44
26FEB26 105.00 C 1.45 1.63 1.35 1.33 -0.16 31 407 5,526 +48
26FEB26 107.50 C 1.09 1.13 0.98 0.87 -0.13 31 174 8,821 -26
26FEB26 110.00 C 0.82 0.96 0.75 0.55 -0.10 31 547 10,743 +278
26FEB26 112.50 C 0.64 0.70 0.58 0.34 -0.08 31 436 2,114 -279
26FEB26 115.00 C 0.53 0.56 0.45 0.20 -0.06 31 128 4,303 +48
26FEB26 117.50 C 0.45 0.45 0.39 0.12 -0.04 31 6 2,367 0
26FEB26 120.00 C 0.36 0.38 0.32 0.07 -0.02 31 77 7,226 -3
26FEB26 122.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 515 0
26FEB26 125.00 C 0.29 0.29 0.26 0.02 -0.01 31 24 955 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 884 0
26FEB26 130.00 C 0.20 0.20 0.19 0.01 0.00 33 48 779 +42
26FEB26 132.50 C 0.17 0.17 0.17 0.01 0.00 34 30 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 558 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 523 0
26FEB26 140.00 C 0.14 0.14 0.14 0.01 0.00 40 80 522 +17
26FEB26 142.50 C 0.12 0.12 0.12 0.01 0.00 42 1 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 506 0
26FEB26 150.00 C 0.10 0.10 0.09 0.01 0.00 47 100 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
26FEB26 160.00 C 0.06 0.06 0.06 0.01 0.00 53 10 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
26FEB26 175.00 C 0.04 0.04 0.04 0.01 0.00 62 170 270 +125
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 47.84 +0.12 81 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.36 +0.12 76 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.88 -0.16 72 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 40.39 +0.16 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.91 -0.53 62 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 35.45 +0.33 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.31 +0.06 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.60 -0.57 53 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 28.13 -0.25 49 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.10 -0.01 53 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 23.35 -0.33 44 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 21.01 +0.09 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.38 -0.32 36 0 52 0
30MAR26 82.50 C 17.54 17.54 17.54 16.23 -0.23 36 3 64 0
30MAR26 85.00 C 0.00 0.00 0.00 14.20 -0.16 36 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 12.29 -0.18 36 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 10.54 -0.33 36 0 783 0
30MAR26 92.50 C 8.56 8.56 8.56 9.06 -0.09 37 2 469 +2
30MAR26 95.00 C 7.13 7.50 7.00 7.50 -0.31 36 3 1,234 0
30MAR26 97.50 C 5.85 6.58 5.76 6.33 -0.03 36 213 9,968 +8
30MAR26 100.00 C 5.01 5.41 4.86 5.19 -0.11 36 105 5,151 +18
30MAR26 102.50 C 4.14 4.55 4.05 4.30 -0.07 37 666 8,115 -299
30MAR26 105.00 C 3.48 3.83 3.35 3.47 -0.06 36 440 14,721 +261
30MAR26 107.50 C 2.97 2.97 2.86 2.77 -0.06 36 85 2,311 -13
30MAR26 110.00 C 2.49 2.64 2.35 2.19 -0.05 36 67 17,006 +10
30MAR26 112.50 C 2.10 2.10 1.99 1.72 -0.04 36 195 3,036 -5
30MAR26 115.00 C 1.71 1.80 1.68 1.33 -0.05 36 72 4,603 +14
30MAR26 117.50 C 1.52 1.53 1.43 1.03 -0.03 36 85 3,357 +85
30MAR26 120.00 C 1.25 1.33 1.21 0.79 -0.03 36 289 11,917 +7
30MAR26 122.50 C 1.05 1.17 1.05 0.60 -0.02 36 250 2,156 +145
30MAR26 125.00 C 0.96 1.01 0.95 0.45 -0.02 36 35 14,618 -3
30MAR26 127.50 C 0.84 0.84 0.84 0.34 -0.01 36 8 2,467 0
30MAR26 130.00 C 0.75 0.84 0.71 0.25 -0.01 36 77 8,623 +66
30MAR26 132.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 2,577 0
30MAR26 135.00 C 0.56 0.56 0.56 0.14 0.00 36 1 15,535 -1
30MAR26 137.50 C 0.58 0.58 0.58 0.10 -0.01 36 7 1,436 0
30MAR26 140.00 C 0.53 0.53 0.53 0.07 -0.01 36 19 10,892 +14
30MAR26 142.50 C 0.50 0.50 0.50 0.06 0.00 37 5 598 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 0.00 36 0 5,029 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 0.00 36 0 1,483 0
30MAR26 150.00 C 0.00 0.00 0.00 0.02 0.00 36 0 9,350 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,980 0
30MAR26 155.00 C 0.36 0.36 0.36 0.01 0.00 36 108 1,194 +108
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,886 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6,423 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,260 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 416 0
30MAR26 175.00 C 0.25 0.26 0.20 0.01 0.00 45 368 11,777 +106
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 148 0
30MAR26 180.00 C 0.21 0.21 0.21 0.01 0.00 47 4 363 +4
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 430 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 277 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 76 0 73 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 78 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 82 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 84 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 48.03 +0.31 71 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 45.55 +0.15 66 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 43.07 +0.03 62 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 40.62 -0.08 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 38.20 -0.76 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 35.75 +0.17 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 33.34 +0.09 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 30.92 -0.50 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.52 -0.43 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.46 -0.07 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.82 -0.34 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.57 +0.09 40 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.01 -0.65 35 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 16.96 -0.28 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.03 -0.24 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.22 -0.50 35 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.55 -0.45 35 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 10.14 -0.11 36 0 0 0
29APR26 95.00 C 8.36 8.51 8.36 8.61 -0.11 35 140 351 +139
29APR26 97.50 C 7.29 7.47 7.00 7.47 -0.06 35 452 1,672 +360
29APR26 100.00 C 6.10 6.26 6.05 6.40 -0.10 36 131 2,222 +60
29APR26 102.50 C 5.34 5.45 5.34 5.44 -0.10 36 42 1,123 0
29APR26 105.00 C 4.60 4.79 4.60 4.55 -0.10 36 131 635 -27
29APR26 107.50 C 4.00 4.18 3.91 3.79 -0.09 35 9 624 +9
29APR26 110.00 C 3.38 3.46 3.38 3.14 -0.08 35 14 334 +6
29APR26 112.50 C 0.00 0.00 0.00 2.58 -0.08 35 0 149 0
29APR26 115.00 C 2.57 2.57 2.56 2.11 -0.07 35 2 214 +1
29APR26 117.50 C 0.00 0.00 0.00 1.72 -0.06 35 0 299 0
29APR26 120.00 C 2.02 2.02 2.02 1.39 -0.05 35 29 622 +29
29APR26 122.50 C 0.00 0.00 0.00 1.12 -0.05 35 0 160 0
29APR26 125.00 C 0.00 0.00 0.00 0.90 -0.04 35 0 238 0
29APR26 127.50 C 1.39 1.39 1.39 0.71 -0.04 35 30 163 0
29APR26 130.00 C 0.00 0.00 0.00 0.57 -0.03 35 0 252 0
29APR26 132.50 C 0.00 0.00 0.00 0.45 -0.03 35 0 198 0
29APR26 135.00 C 1.08 1.08 1.08 0.35 -0.03 35 1 496 0
29APR26 137.50 C 0.92 0.92 0.92 0.28 -0.02 35 20 1,616 +10
29APR26 140.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 2,829 0
29APR26 142.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29APR26 150.00 C 0.60 0.66 0.60 0.08 -0.01 35 34 780 +34
29JUN26 50.00 C 0.00 0.00 0.00 49.11 +0.39 72 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 46.15 +0.25 60 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 43.80 +0.42 58 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 41.84 +0.84 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.82 -0.14 50 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 36.46 +0.14 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 34.09 +0.19 46 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 32.04 +0.62 47 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 29.81 +0.45 46 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 27.30 +0.09 42 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 25.16 -0.31 41 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 23.07 -0.32 40 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 21.30 +0.07 40 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 18.84 -0.24 37 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 17.10 -0.29 37 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 15.93 -0.10 39 0 4 0
29JUN26 90.00 C 13.90 13.90 13.90 13.94 +0.02 37 1 57 0
29JUN26 92.50 C 0.00 0.00 0.00 12.62 -0.13 37 0 1 0
29JUN26 95.00 C 10.98 11.37 10.98 11.33 -0.10 37 1,026 1,254 +1,005
29JUN26 97.50 C 9.80 10.15 9.80 10.15 -0.04 37 85 2,375 +81
29JUN26 100.00 C 8.80 8.80 8.72 9.02 -0.13 37 12 7,121 0
29JUN26 102.50 C 8.08 8.08 8.08 8.10 -0.12 38 18 3,108 0
29JUN26 105.00 C 7.27 7.27 7.08 7.18 -0.10 38 16 14,375 +13
29JUN26 107.50 C 0.00 0.00 0.00 6.33 -0.09 37 0 2,018 0
29JUN26 110.00 C 5.85 5.95 5.72 5.57 -0.09 37 52 7,188 -37
29JUN26 112.50 C 5.13 5.13 5.13 4.88 -0.09 37 1 1,435 -1
29JUN26 115.00 C 4.80 4.80 4.65 4.27 -0.08 37 9 8,724 +2
29JUN26 117.50 C 0.00 0.00 0.00 3.73 -0.08 37 0 1,271 0
29JUN26 120.00 C 3.95 3.95 3.80 3.25 -0.07 37 18 6,547 -6
29JUN26 122.50 C 3.63 3.63 3.45 2.82 -0.07 37 104 1,774 +32
29JUN26 125.00 C 3.28 3.28 3.28 2.45 -0.06 37 5 7,264 -5
29JUN26 127.50 C 2.90 2.90 2.90 2.12 -0.06 37 1 1,316 0
29JUN26 130.00 C 2.85 2.85 2.67 1.83 -0.06 37 55 9,170 +51
29JUN26 132.50 C 0.00 0.00 0.00 1.58 -0.05 37 0 1,357 0
29JUN26 135.00 C 2.31 2.31 2.31 1.36 -0.05 37 1 2,287 -1
29JUN26 137.50 C 0.00 0.00 0.00 1.17 -0.04 37 0 434 0
29JUN26 140.00 C 1.93 1.93 1.93 1.01 -0.03 37 2 2,210 -2
29JUN26 142.50 C 0.00 0.00 0.00 0.86 -0.04 37 0 884 0
29JUN26 145.00 C 0.00 0.00 0.00 0.74 -0.03 37 0 2,641 0
29JUN26 147.50 C 0.00 0.00 0.00 0.63 -0.03 37 0 741 0
29JUN26 150.00 C 1.40 1.40 1.40 0.54 -0.03 37 15 3,084 -15
29JUN26 152.50 C 1.30 1.30 1.30 0.46 -0.02 37 1 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.39 -0.02 37 0 302 0
29JUN26 157.50 C 0.00 0.00 0.00 0.34 -0.01 37 0 528 0
29JUN26 160.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 596 0
29JUN26 162.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 223 0
29JUN26 165.00 C 0.98 0.99 0.98 0.21 -0.01 37 31 155 -29
29JUN26 167.50 C 0.95 0.95 0.95 0.18 -0.01 37 2 839 +2
29JUN26 170.00 C 0.90 0.90 0.90 0.15 -0.01 37 8 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 239 0
29JUN26 177.50 C 0.75 0.75 0.75 0.09 -0.01 37 30 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 350 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 0.00 37 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 0.00 37 0 174 0
29JUN26 187.50 C 0.60 0.60 0.60 0.05 0.00 37 30 54 +13
29JUN26 190.00 C 0.60 0.60 0.60 0.04 0.00 37 30 335 +30
29JUN26 192.50 C 0.00 0.00 0.00 0.03 0.00 36 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 0.00 36 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 306 0
29JUN26 200.00 C 0.53 0.53 0.53 0.01 0.00 35 10 2,198 +10
29SEP26 50.00 C 0.00 0.00 0.00 49.45 +0.42 58 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 47.18 +1.00 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.01 +1.09 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.28 +0.63 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.01 -0.31 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.99 +0.38 48 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 35.58 +0.11 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.45 +0.35 44 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 31.36 +0.16 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.33 -0.20 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.37 +0.08 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 25.56 +0.35 42 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 23.79 +0.60 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 21.91 -0.30 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 20.26 +0.15 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.93 +0.27 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.48 +0.30 40 0 14 0
29SEP26 92.50 C 16.02 16.02 16.02 15.65 +0.35 38 91 93 +91
29SEP26 95.00 C 14.43 14.77 14.43 14.84 -0.13 40 200 1,651 +105
29SEP26 97.50 C 0.00 0.00 0.00 13.42 -0.13 39 0 491 0
29SEP26 100.00 C 12.50 12.50 12.15 12.37 -0.13 39 11 2,783 +10
29SEP26 102.50 C 0.00 0.00 0.00 11.37 -0.21 39 0 2,677 0
29SEP26 105.00 C 10.37 10.37 10.37 10.51 -0.14 39 550 2,000 +500
29SEP26 107.50 C 0.00 0.00 0.00 9.62 -0.13 39 0 1,255 0
29SEP26 110.00 C 8.86 8.86 8.86 8.79 -0.13 39 1 2,147 0
29SEP26 112.50 C 0.00 0.00 0.00 8.03 -0.12 39 0 640 0
29SEP26 115.00 C 7.50 7.86 7.50 7.32 -0.12 39 87 1,770 +25
29SEP26 117.50 C 6.99 6.99 6.99 6.67 -0.12 39 30 674 -30
29SEP26 120.00 C 6.46 6.58 6.40 6.07 -0.11 39 87 1,937 -19
29SEP26 122.50 C 0.00 0.00 0.00 5.52 -0.11 39 0 831 0
29SEP26 125.00 C 5.75 5.75 5.75 5.02 -0.10 39 2 1,202 -2
29SEP26 127.50 C 5.19 5.19 5.19 4.56 -0.10 39 1 240 -1
29SEP26 130.00 C 4.90 4.90 4.90 4.14 -0.09 39 2 2,743 0
29SEP26 132.50 C 0.00 0.00 0.00 3.75 -0.10 39 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 3.40 -0.09 39 0 52 0
29SEP26 137.50 C 4.01 4.01 4.01 3.08 -0.09 39 1 76 0
29SEP26 140.00 C 3.79 3.79 3.79 2.79 -0.08 39 1 537 +1
29SEP26 142.50 C 3.52 3.52 3.52 2.53 -0.07 39 1 166 0
29SEP26 145.00 C 0.00 0.00 0.00 2.29 -0.07 39 0 203 0
29SEP26 147.50 C 0.00 0.00 0.00 2.07 -0.07 39 0 196 0
29SEP26 150.00 C 0.00 0.00 0.00 1.87 -0.06 39 0 109 0
29SEP26 152.50 C 0.00 0.00 0.00 1.69 -0.06 39 0 71 0
29SEP26 155.00 C 0.00 0.00 0.00 1.53 -0.05 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 1.38 -0.05 39 0 1,140 0
29SEP26 160.00 C 2.36 2.36 2.33 1.25 -0.05 39 12 195 +5
30DEC26 72.50 C 0.00 0.00 0.00 31.23 +0.01 43 0 1 0
30DEC26 75.00 C 28.90 28.90 28.90 29.41 +0.18 43 1 3 +1
30DEC26 77.50 C 0.00 0.00 0.00 27.65 -0.13 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.94 -0.18 42 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 24.29 +0.11 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 22.85 -0.16 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.29 +0.85 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.90 -0.30 40 0 12 0
30DEC26 92.50 C 0.00 0.00 0.00 18.60 -0.30 40 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 17.55 +0.58 41 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 16.17 +0.04 40 0 0 0
30DEC26 100.00 C 15.19 15.19 15.19 15.13 -0.10 40 2 2,445 +2
30DEC26 102.50 C 13.90 13.90 13.90 14.17 -0.09 40 2 475 +2
30DEC26 105.00 C 13.05 13.05 13.05 13.22 -0.13 40 2 889 0
30DEC26 107.50 C 12.37 12.37 12.37 12.39 -0.12 40 1 85 0
30DEC26 110.00 C 0.00 0.00 0.00 11.53 -0.13 40 0 397 0
30DEC26 112.50 C 0.00 0.00 0.00 10.73 -0.12 40 0 77 0
30DEC26 115.00 C 0.00 0.00 0.00 9.98 -0.12 40 0 32 0
30DEC26 117.50 C 9.52 9.52 9.52 9.28 -0.12 40 3 191 0
30DEC26 120.00 C 8.85 8.85 8.85 8.63 -0.11 40 2 314 0
30DEC26 122.50 C 8.35 8.35 8.35 8.01 -0.12 40 2 361 0
30DEC26 125.00 C 7.80 7.80 7.80 7.44 -0.11 40 1 427 0
30DEC26 127.50 C 7.63 7.63 7.63 6.91 -0.11 40 1 191 +1
30DEC26 130.00 C 6.90 6.90 6.90 6.41 -0.11 40 1 486 0
30DEC26 132.50 C 6.43 6.43 6.43 5.95 -0.10 40 1 262 0
30DEC26 135.00 C 6.13 6.13 6.13 5.52 -0.10 40 1 50 0
30DEC26 137.50 C 0.00 0.00 0.00 5.12 -0.10 40 0 46 0
30DEC26 140.00 C 0.00 0.00 0.00 4.75 -0.09 40 0 89 0
30DEC26 142.50 C 5.26 5.26 5.26 4.40 -0.09 40 1 30 0
30DEC26 145.00 C 0.00 0.00 0.00 4.08 -0.09 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 3.78 -0.09 40 0 1 0
30DEC26 150.00 C 4.50 4.50 4.50 3.51 -0.08 40 7 311 +7
30DEC26 152.50 C 0.00 0.00 0.00 3.25 -0.08 40 0 271 0
30DEC26 155.00 C 4.07 4.07 4.07 3.01 -0.07 40 10 121 0
30DEC26 157.50 C 0.00 0.00 0.00 2.79 -0.07 40 0 11 0
30DEC26 160.00 C 3.68 3.90 3.68 2.59 -0.06 40 13 282 +12
TOTAL CALL 23,960 669,026 +6,912
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 117 0 16 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 80 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
23JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
23JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
23JAN26 92.50 P 0.11 0.14 0.06 0.02 -0.06 34 229 304 -82
23JAN26 95.00 P 0.38 0.50 0.18 0.22 -0.20 34 452 1,115 +127
23JAN26 97.50 P 1.32 1.71 0.95 1.06 -0.27 33 202 1,155 -25
23JAN26 100.00 P 3.60 3.85 3.20 2.81 -0.28 30 91 806 -26
23JAN26 102.50 P 5.98 5.98 5.89 5.26 -0.11 43 10 1,512 -10
23JAN26 105.00 P 8.40 8.40 8.30 7.77 +0.08 60 5 442 -38
23JAN26 107.50 P 0.00 0.00 0.00 10.22 +0.01 63 1 36 0
23JAN26 110.00 P 0.00 0.00 0.00 12.70 +0.01 0 0 0 -2
23JAN26 112.50 P 0.00 0.00 0.00 15.21 +0.06 82 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 17.70 +0.05 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 20.21 +0.06 103 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 22.70 +0.01 0 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 25.20 +0.05 0 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 27.70 +0.01 0 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 30.21 +0.06 141 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 391 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 761 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 676 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6,818 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,662 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,251 0
29JAN26 87.50 P 0.13 0.14 0.10 0.02 -0.02 32 170 3,405 -80
29JAN26 90.00 P 0.24 0.24 0.20 0.09 -0.05 32 252 4,850 +36
29JAN26 92.50 P 0.50 0.51 0.37 0.32 -0.11 31 791 8,742 -213
29JAN26 95.00 P 1.11 1.20 0.75 0.85 -0.18 31 1,152 12,743 +71
29JAN26 97.50 P 2.20 2.43 1.62 1.89 -0.17 31 2,005 8,186 +576
29JAN26 100.00 P 4.00 4.20 3.40 3.52 -0.18 32 702 15,185 -490
29JAN26 102.50 P 5.40 6.37 5.00 5.35 -0.19 27 81 7,118 -3
29JAN26 105.00 P 8.10 8.55 8.10 7.77 -0.01 31 29 6,189 -1
29JAN26 107.50 P 11.00 11.00 11.00 10.22 +0.01 34 3 895 -3
29JAN26 110.00 P 12.50 12.50 12.50 12.70 +0.01 0 3 500 -2
29JAN26 112.50 P 0.00 0.00 0.00 15.21 +0.06 45 0 171 0
29JAN26 115.00 P 17.75 17.75 17.75 17.70 +0.05 0 4 47 -8
29JAN26 117.50 P 0.00 0.00 0.00 20.21 +0.06 56 0 60 0
29JAN26 120.00 P 23.00 23.00 23.00 22.70 +0.01 0 1 37 0
29JAN26 122.50 P 0.00 0.00 0.00 25.20 +0.05 0 0 6 -102
29JAN26 125.00 P 0.00 0.00 0.00 27.70 +0.01 0 0 0 -35
29JAN26 127.50 P 0.00 0.00 0.00 30.21 +0.06 77 0 180 -60
29JAN26 130.00 P 0.00 0.00 0.00 32.70 +0.05 0 0 30 -180
29JAN26 132.50 P 0.00 0.00 0.00 35.20 +0.05 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.70 +0.05 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 40.20 +0.05 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.70 +0.05 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.20 +0.05 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.70 +0.05 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.20 +0.05 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.70 +0.05 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 55.20 +0.05 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 57.70 +0.05 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 60.20 +0.05 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 62.70 +0.05 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 65.20 +0.05 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 67.70 +0.05 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 70.20 +0.05 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 72.70 +0.05 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 75.20 +0.05 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 77.70 +0.05 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 80.20 +0.05 0 0 0 0
29JAN26 180.00 P 83.33 83.33 82.64 82.70 +0.05 0 320 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JAN26 85.00 P 0.08 0.08 0.08 0.01 -0.01 34 40 42 +40
30JAN26 87.50 P 0.14 0.14 0.14 0.04 -0.02 33 2 2 +2
30JAN26 90.00 P 0.27 0.27 0.24 0.13 -0.06 32 21 27 +14
30JAN26 92.50 P 0.63 0.63 0.43 0.41 -0.12 32 57 136 +33
30JAN26 95.00 P 1.25 1.31 0.96 1.00 -0.15 32 437 431 +367
30JAN26 97.50 P 2.43 2.50 1.79 2.02 -0.17 31 21 68 +15
30JAN26 100.00 P 3.83 4.18 3.83 3.52 -0.24 31 49 79 +49
30JAN26 102.50 P 0.00 0.00 0.00 5.40 -0.14 27 4 426 0
30JAN26 105.00 P 0.00 0.00 0.00 7.81 -0.12 32 0 16 0
30JAN26 107.50 P 0.00 0.00 0.00 10.22 -0.10 32 1 1 +1
30JAN26 110.00 P 0.00 0.00 0.00 12.70 +0.01 0 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 15.21 -0.01 42 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 17.70 -0.48 0 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 20.21 +0.03 53 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 22.70 +0.01 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 25.20 +0.05 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 260 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 69 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 747 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 406 0
26FEB26 80.00 P 0.24 0.24 0.23 0.07 -0.02 31 5 1,980 0
26FEB26 82.50 P 0.35 0.36 0.35 0.16 -0.03 31 37 1,117 +30
26FEB26 85.00 P 0.57 0.59 0.53 0.32 -0.07 31 457 3,303 +209
26FEB26 87.50 P 0.84 0.89 0.80 0.62 -0.08 31 228 7,616 +208
26FEB26 90.00 P 1.33 1.34 1.20 1.07 -0.12 31 3,569 15,691 +3,368
26FEB26 92.50 P 1.89 2.00 1.60 1.73 -0.13 31 582 4,974 +316
26FEB26 95.00 P 3.00 3.00 2.42 2.58 -0.17 30 726 9,306 +366
26FEB26 97.50 P 4.00 4.25 3.50 3.73 -0.17 30 195 8,345 +61
26FEB26 100.00 P 5.50 6.00 5.20 5.20 -0.12 31 51 12,094 +30
26FEB26 102.50 P 7.10 7.43 7.10 7.08 +0.04 33 25 4,332 +13
26FEB26 105.00 P 0.00 0.00 0.00 8.94 +0.13 33 0 2,804 0
26FEB26 107.50 P 11.50 11.65 11.50 10.98 -0.01 33 12 613 -9
26FEB26 110.00 P 0.00 0.00 0.00 13.29 +0.23 35 0 636 0
26FEB26 112.50 P 0.00 0.00 0.00 15.35 -0.27 31 0 250 0
26FEB26 115.00 P 17.75 17.75 17.75 17.75 -0.43 31 2 339 +2
26FEB26 117.50 P 0.00 0.00 0.00 20.28 +0.10 35 0 61 0
26FEB26 120.00 P 23.00 23.00 23.00 22.72 -0.05 35 1 154 0
26FEB26 122.50 P 0.00 0.00 0.00 25.20 -0.07 0 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 27.70 -0.31 0 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 30.21 -0.03 42 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 32.70 -0.07 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 35.20 +0.05 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.70 +0.05 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.20 -0.07 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.70 +0.01 0 0 28 -5
26FEB26 142.50 P 0.00 0.00 0.00 45.20 -0.05 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.70 -0.05 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.20 +0.05 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.70 -0.08 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 55.20 -0.03 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 57.70 -0.08 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 60.20 +0.01 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 62.70 -0.16 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 65.20 -0.08 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 67.70 +0.05 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 70.20 +0.02 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 72.70 -0.15 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 75.20 -0.02 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 77.70 +0.05 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 80.20 -0.11 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 82.70 -0.09 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,134 0
30MAR26 62.50 P 0.13 0.13 0.13 0.01 0.00 37 2 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 690 0
30MAR26 67.50 P 0.21 0.21 0.21 0.04 0.00 36 1 487 +1
30MAR26 70.00 P 0.26 0.27 0.26 0.08 0.00 36 8 2,600 +7
30MAR26 72.50 P 0.00 0.00 0.00 0.15 0.00 36 0 478 0
30MAR26 75.00 P 0.47 0.48 0.47 0.25 -0.01 36 401 10,461 -342
30MAR26 77.50 P 0.63 0.63 0.61 0.42 -0.01 36 53 6,702 0
30MAR26 80.00 P 0.85 0.86 0.81 0.67 -0.01 36 271 7,769 -131
30MAR26 82.50 P 1.14 1.16 1.06 1.02 -0.02 36 593 5,262 -236
30MAR26 85.00 P 1.51 1.59 1.51 1.48 -0.03 36 2,601 28,092 -957
30MAR26 87.50 P 2.08 2.20 1.97 1.99 -0.06 35 292 3,900 -80
30MAR26 90.00 P 2.95 2.95 2.60 2.69 -0.05 35 210 22,012 +60
30MAR26 92.50 P 3.65 3.82 3.38 3.56 -0.04 35 40 4,947 +13
30MAR26 95.00 P 4.89 5.00 4.56 4.59 -0.06 35 2,549 20,099 +228
30MAR26 97.50 P 6.00 6.27 5.85 5.84 -0.07 35 45 9,767 +11
30MAR26 100.00 P 7.51 7.51 7.51 7.30 -0.05 36 2 25,231 +2
30MAR26 102.50 P 9.50 9.50 9.50 8.87 0.00 36 10 7,419 0
30MAR26 105.00 P 10.60 11.25 10.40 10.54 -0.34 35 162 25,573 -110
30MAR26 107.50 P 13.00 13.00 12.73 12.41 -0.37 36 53 1,447 +3
30MAR26 110.00 P 15.26 15.26 14.47 13.92 -0.74 32 170 20,350 -10
30MAR26 112.50 P 0.00 0.00 0.00 16.91 +0.01 40 0 2,654 0
30MAR26 115.00 P 19.45 20.44 19.45 18.56 -0.54 36 5 5,929 +3
30MAR26 117.50 P 0.00 0.00 0.00 20.99 -0.25 38 0 3,769 0
30MAR26 120.00 P 24.39 24.39 24.39 23.08 -0.37 36 2 7,677 0
30MAR26 122.50 P 0.00 0.00 0.00 25.42 -0.40 36 0 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 27.76 -0.25 34 0 1,157 0
30MAR26 127.50 P 31.30 31.30 31.30 30.35 -0.76 39 3 2,145 -3
30MAR26 130.00 P 0.00 0.00 0.00 33.50 -0.14 52 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 35.20 -0.68 0 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 37.70 -1.04 0 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 40.20 -0.16 0 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 42.70 +0.01 0 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 45.20 -0.05 0 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 47.70 -0.05 0 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 50.20 +0.05 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 52.70 -0.08 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 55.20 -0.04 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 57.70 -0.65 0 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 60.20 -0.13 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.70 -0.16 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 65.20 -0.08 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 67.70 +0.01 0 0 0 -5
30MAR26 167.50 P 0.00 0.00 0.00 70.20 +0.02 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.70 -0.15 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.20 -0.17 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 77.70 -0.88 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.20 -0.11 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 82.70 -0.09 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.20 +0.05 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 87.70 +0.05 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 90.20 +0.05 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 92.70 +0.05 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 95.20 -0.08 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 97.70 -0.02 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 100.20 +0.05 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 102.70 -0.04 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 107.70 +0.05 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 112.70 +0.02 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 117.70 -0.36 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 122.70 -0.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 127.70 +0.05 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 132.70 +0.05 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 137.70 +0.05 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 142.70 +0.05 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 147.70 +0.05 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 152.70 +0.05 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 157.70 -0.03 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 162.70 0.00 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 167.70 -0.11 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 172.70 +0.05 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 177.70 -0.14 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 182.70 +0.05 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 187.70 -0.18 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 192.70 +0.05 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 197.70 +0.05 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 202.70 +0.05 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 212.70 +0.05 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 222.70 +0.05 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 36 0 36 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 0.00 36 0 6 0
29APR26 65.00 P 0.26 0.26 0.26 0.06 -0.01 35 4 6 +4
29APR26 67.50 P 0.00 0.00 0.00 0.12 0.00 35 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 183 0
29APR26 72.50 P 0.53 0.53 0.51 0.32 -0.02 35 2 9 +2
29APR26 75.00 P 0.70 0.70 0.70 0.51 -0.02 35 1 45 +1
29APR26 77.50 P 0.00 0.00 0.00 0.77 -0.02 35 0 173 0
29APR26 80.00 P 1.27 1.27 1.27 1.12 -0.03 35 2 1,921 +2
29APR26 82.50 P 0.00 0.00 0.00 1.57 -0.02 35 0 172 0
29APR26 85.00 P 2.14 2.23 2.05 2.05 -0.05 35 50 387 +6
29APR26 87.50 P 2.84 2.84 2.80 2.69 -0.02 35 178 342 +108
29APR26 90.00 P 3.59 3.70 3.59 3.46 -0.04 34 186 2,032 +12
29APR26 92.50 P 4.52 4.52 4.52 4.40 -0.05 34 1 1,150 +1
29APR26 95.00 P 5.63 5.83 5.48 5.49 -0.06 34 689 2,662 +621
29APR26 97.50 P 7.00 7.12 6.52 6.76 -0.09 34 625 2,408 +558
29APR26 100.00 P 8.50 8.62 8.50 8.23 -0.09 35 11 663 0
29APR26 102.50 P 0.00 0.00 0.00 9.83 0.00 35 0 264 0
29APR26 105.00 P 12.00 12.00 12.00 11.59 -0.11 36 10 118 +10
29APR26 107.50 P 0.00 0.00 0.00 13.45 +0.06 36 0 22 0
29APR26 110.00 P 0.00 0.00 0.00 15.06 -0.39 35 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 17.02 -0.32 35 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 19.49 +0.26 38 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 21.64 -0.18 38 0 120 0
29APR26 120.00 P 0.00 0.00 0.00 23.85 -0.18 38 0 31 0
29APR26 122.50 P 0.00 0.00 0.00 26.09 +0.27 39 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 28.36 +0.35 39 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 30.40 -0.71 35 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 33.50 -0.14 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 35.24 -1.02 35 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 37.76 -0.98 37 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 40.20 -0.16 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 42.70 +0.01 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 45.20 -0.05 0 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 47.70 -0.14 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 50.20 -0.02 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 52.70 -0.08 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 38 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 37 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 0.00 37 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 0.00 37 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 1,032 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 -0.01 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 194 0
29JUN26 67.50 P 0.00 0.00 0.00 0.55 -0.01 37 0 749 0
29JUN26 70.00 P 0.00 0.00 0.00 0.78 -0.02 37 0 1,390 0
29JUN26 72.50 P 0.00 0.00 0.00 1.06 -0.03 37 0 501 0
29JUN26 75.00 P 1.64 1.64 1.57 1.45 -0.03 37 6 9,401 +4
29JUN26 77.50 P 0.00 0.00 0.00 1.92 -0.03 37 0 1,184 0
29JUN26 80.00 P 2.55 2.62 2.53 2.45 -0.01 37 703 9,959 -199
29JUN26 82.50 P 3.13 3.13 3.01 3.01 -0.03 37 10 1,899 +1
29JUN26 85.00 P 3.78 3.85 3.68 3.68 -0.05 36 34 2,611 +10
29JUN26 87.50 P 4.64 4.64 4.64 4.47 -0.05 36 14 1,505 +14
29JUN26 90.00 P 5.70 5.70 5.60 5.40 -0.05 36 33 6,256 +33
29JUN26 92.50 P 6.76 6.76 6.68 6.41 -0.07 36 83 3,602 -80
29JUN26 95.00 P 7.80 7.90 7.60 7.60 -0.05 36 1,201 14,965 +661
29JUN26 97.50 P 9.30 9.30 8.90 8.90 -0.10 36 22 6,894 -10
29JUN26 100.00 P 0.00 0.00 0.00 10.36 -0.09 36 0 15,723 0
29JUN26 102.50 P 12.15 12.15 12.15 11.93 -0.12 37 20 5,246 0
29JUN26 105.00 P 13.83 14.00 13.83 13.49 -0.29 37 46 18,135 +46
29JUN26 107.50 P 0.00 0.00 0.00 15.36 -0.09 38 0 3,520 0
29JUN26 110.00 P 17.51 17.51 17.51 17.21 +0.02 38 1 10,647 +1
29JUN26 112.50 P 0.00 0.00 0.00 19.01 -0.22 38 0 1,146 0
29JUN26 115.00 P 20.77 20.77 20.77 20.33 -0.91 35 1 11,572 +1
29JUN26 117.50 P 0.00 0.00 0.00 23.20 +0.12 39 0 700 0
29JUN26 120.00 P 25.50 25.50 24.92 25.50 0.00 41 3 5,972 +1
29JUN26 122.50 P 0.00 0.00 0.00 27.41 +0.42 40 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 29.88 0.00 42 0 5,541 0
29JUN26 127.50 P 0.00 0.00 0.00 31.79 -0.21 40 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 33.50 -0.20 37 0 443 0
29JUN26 132.50 P 37.30 37.30 37.30 36.31 +0.05 41 2 768 -2
29JUN26 135.00 P 0.00 0.00 0.00 38.58 -0.16 41 0 1,723 0
29JUN26 137.50 P 42.00 42.00 42.00 40.48 -0.23 37 1 295 -1
29JUN26 140.00 P 0.00 0.00 0.00 42.88 -0.85 37 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 45.54 -0.51 40 0 11 0
29JUN26 145.00 P 0.00 0.00 0.00 47.74 -0.62 37 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 50.21 -1.03 37 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 53.14 -0.35 46 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 55.20 -0.04 0 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 57.70 -0.65 0 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 60.20 -0.23 0 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 62.70 -0.21 0 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 65.20 -0.08 0 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 67.70 +0.01 0 0 549 -100
29JUN26 167.50 P 0.00 0.00 0.00 70.20 +0.02 0 0 400 -250
29JUN26 170.00 P 0.00 0.00 0.00 72.70 -0.15 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 75.20 -0.17 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 77.70 -0.88 0 0 0 0
29JUN26 177.50 P 80.13 80.13 80.13 80.20 -0.11 0 1 3 +1
29JUN26 180.00 P 0.00 0.00 0.00 82.70 -0.40 0 0 62 -75
29JUN26 182.50 P 0.00 0.00 0.00 85.20 -0.16 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.70 +0.02 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 90.20 +0.05 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 92.70 -0.35 0 0 0 -1
29JUN26 192.50 P 0.00 0.00 0.00 95.20 -0.08 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 97.70 -0.02 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 100.20 +0.05 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 102.70 -0.04 0 0 0 0
29SEP26 50.00 P 0.50 0.50 0.50 0.14 0.00 39 24 586 +24
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 87 0
29SEP26 55.00 P 0.00 0.00 0.00 0.31 -0.02 39 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.45 -0.02 39 0 43 0
29SEP26 60.00 P 0.00 0.00 0.00 0.64 -0.02 39 0 176 0
29SEP26 62.50 P 0.00 0.00 0.00 0.87 -0.02 39 0 249 0
29SEP26 65.00 P 0.00 0.00 0.00 1.16 -0.03 39 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 1.51 -0.04 39 0 156 0
29SEP26 70.00 P 2.23 2.24 2.23 1.92 -0.04 39 102 1,464 +102
29SEP26 72.50 P 2.66 2.66 2.66 2.43 -0.05 39 130 163 +130
29SEP26 75.00 P 3.08 3.20 3.06 2.97 -0.05 39 6 944 0
29SEP26 77.50 P 3.77 3.77 3.77 3.66 +0.02 39 108 1,167 0
29SEP26 80.00 P 4.40 4.46 4.27 4.29 +0.01 39 12 3,314 0
29SEP26 82.50 P 5.25 5.25 5.25 5.03 -0.01 38 9 2,526 0
29SEP26 85.00 P 6.08 6.08 6.08 5.85 -0.04 38 10 5,510 0
29SEP26 87.50 P 6.99 6.99 6.99 6.78 -0.03 38 10 1,164 +10
29SEP26 90.00 P 7.95 8.10 7.80 7.80 -0.04 38 151 3,723 +89
29SEP26 92.50 P 9.28 9.28 9.08 8.91 -0.06 38 886 2,638 +623
29SEP26 95.00 P 10.55 10.55 10.55 10.12 -0.06 38 10 5,705 +10
29SEP26 97.50 P 0.00 0.00 0.00 11.47 -0.04 38 0 2,590 0
29SEP26 100.00 P 13.00 13.00 13.00 12.89 -0.07 38 10 3,455 -10
29SEP26 102.50 P 0.00 0.00 0.00 14.39 -0.11 38 0 4,007 0
29SEP26 105.00 P 0.00 0.00 0.00 15.95 -0.17 38 500 2,580 +260
29SEP26 107.50 P 0.00 0.00 0.00 17.78 -0.19 39 0 964 0
29SEP26 110.00 P 0.00 0.00 0.00 19.55 -0.30 39 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 21.38 +0.41 39 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 22.71 +0.25 38 0 1,049 0
29SEP26 117.50 P 0.00 0.00 0.00 25.20 +0.33 40 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 26.28 -0.27 37 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 28.71 -0.30 38 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 31.24 -0.47 40 0 591 0
29SEP26 127.50 P 0.00 0.00 0.00 33.35 +0.74 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.85 -1.12 38 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 37.64 -0.20 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 39.09 -0.53 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 42.03 +0.02 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.52 -1.15 37 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 46.51 -0.77 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.63 -0.95 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.07 -1.04 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.23 -0.26 40 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 55.46 -0.89 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 57.88 -0.94 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 60.31 -0.31 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 62.76 -0.15 39 0 0 0
30DEC26 72.50 P 3.96 3.97 3.94 3.71 -0.05 40 8 211 +8
30DEC26 75.00 P 0.00 0.00 0.00 4.43 -0.05 40 0 141 0
30DEC26 77.50 P 5.27 5.27 5.27 5.17 +0.03 40 1 182 +1
30DEC26 80.00 P 5.99 6.15 5.99 5.99 +0.07 40 2 2,533 -1
30DEC26 82.50 P 6.90 6.90 6.85 6.74 -0.01 39 6 369 0
30DEC26 85.00 P 7.86 7.86 7.83 7.69 -0.01 39 102 639 +67
30DEC26 87.50 P 8.84 8.84 8.84 8.68 0.00 39 15 548 +15
30DEC26 90.00 P 9.90 10.00 9.88 9.77 +0.03 39 28 1,201 +17
30DEC26 92.50 P 11.11 11.11 11.11 10.91 -0.02 39 12 267 +10
30DEC26 95.00 P 12.34 12.37 12.34 12.18 -0.02 39 107 1,227 +107
30DEC26 97.50 P 0.00 0.00 0.00 13.50 -0.04 39 0 843 0
30DEC26 100.00 P 14.90 15.23 14.80 14.88 -0.09 38 3 3,910 +1
30DEC26 102.50 P 0.00 0.00 0.00 16.37 -0.09 39 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 17.95 -0.09 39 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 19.46 -0.13 38 0 159 0
30DEC26 110.00 P 21.70 21.70 21.70 21.37 0.00 39 3 480 0
30DEC26 112.50 P 0.00 0.00 0.00 22.86 -0.50 39 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 24.66 -0.55 39 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 26.25 +0.06 38 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 28.66 +0.24 40 0 78 0
30DEC26 122.50 P 0.00 0.00 0.00 30.75 +0.54 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 32.74 +0.75 40 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 34.78 +0.21 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.15 -0.89 38 0 66 0
30DEC26 132.50 P 0.00 0.00 0.00 38.90 -0.45 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.91 +0.08 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.40 -0.06 38 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 44.99 -0.57 40 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 47.50 -0.71 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 49.03 -0.64 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 51.22 -1.21 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.52 -1.46 38 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 55.99 -0.70 39 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 58.11 -0.88 37 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 60.63 -0.64 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 62.87 -2.17 37 0 167 0
TOTAL PUT 26,693 643,434 +5,857
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 12.53
29JAN26 8.75 C 0.00 0.00 0.00 3.79 +0.10 101 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.54 +0.10 93 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.29 +0.10 86 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.04 +0.10 79 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.79 +0.10 72 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.54 +0.10 65 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.04 +0.10 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.06 +0.06 39 0 0 0
29JAN26 12.00 C 0.51 0.65 0.51 0.65 +0.04 42 6 94 +5
29JAN26 12.50 C 0.00 0.00 0.00 0.32 +0.02 40 0 76 0
29JAN26 13.00 C 0.08 0.09 0.08 0.13 +0.01 40 80 346 +75
29JAN26 13.50 C 0.00 0.00 0.00 0.04 0.00 40 0 275 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 456 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 115 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 128 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.81 +0.10 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.56 +0.12 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.34 +0.15 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.08 +0.14 48 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.84 +0.14 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.10 +0.09 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.66 +0.07 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.25 +0.06 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.90 +0.04 37 0 0 0
26FEB26 12.50 C 0.62 0.62 0.62 0.62 +0.02 37 3 132 +3
26FEB26 13.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 23 0
26FEB26 13.50 C 0.24 0.24 0.24 0.25 +0.01 37 15 249 0
26FEB26 14.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 391 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 0.00 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 0.00 38 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.82 +0.10 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.57 +0.10 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.32 +0.10 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.07 +0.10 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.82 +0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.58 +0.10 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.33 +0.12 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.07 +0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.83 +0.10 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.59 +0.11 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.34 +0.09 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.12 +0.11 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.88 +0.10 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.66 +0.10 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.22 +0.08 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.82 +0.06 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.45 +0.03 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.14 +0.05 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.87 +0.03 38 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.65 +0.01 38 0 1,029 0
30MAR26 13.50 C 0.00 0.00 0.00 0.50 +0.02 39 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.36 +0.02 39 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 0.25 +0.01 38 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 0.00 38 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 0.00 38 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 0.00 38 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 0.00 39 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 0.00 39 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.90 +0.12 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.66 +0.13 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.43 +0.12 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.20 +0.12 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.96 +0.11 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.74 +0.10 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.26 +0.02 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.95 +0.08 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.60 +0.07 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.27 +0.03 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.04 +0.05 37 0 2 0
29APR26 13.00 C 0.00 0.00 0.00 0.83 +0.04 38 0 543 0
29APR26 13.50 C 0.00 0.00 0.00 0.65 +0.03 38 0 540 0
29APR26 14.00 C 0.00 0.00 0.00 0.51 +0.03 38 0 645 0
29APR26 14.50 C 0.00 0.00 0.00 0.39 +0.03 38 0 150 0
29APR26 15.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 45 0
29APR26 15.50 C 0.00 0.00 0.00 0.22 +0.02 38 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.58 +0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.44 +0.15 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.20 +0.15 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.97 +0.15 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.75 +0.16 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.44 +0.05 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.23 +0.05 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.02 +0.05 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.81 +0.03 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.42 +0.03 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.07 +0.07 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.75 +0.06 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.47 +0.06 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.25 +0.04 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.03 +0.04 38 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 0.84 +0.03 38 0 405 0
29JUN26 14.00 C 0.00 0.00 0.00 0.68 +0.03 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.55 +0.02 38 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 +0.02 38 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 +0.01 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 +0.01 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 0.00 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.97 +0.10 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.75 +0.10 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.49 +0.04 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.28 +0.04 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.09 +0.04 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.90 +0.04 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.54 +0.02 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.21 +0.01 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.92 +0.01 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.67 +0.01 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.46 +0.06 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.25 +0.05 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.08 +0.05 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.94 +0.05 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 +0.02 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 +0.03 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 +0.05 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 +0.03 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.03 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.03 +0.09 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.82 +0.08 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.62 +0.07 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.44 +0.08 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.25 +0.07 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.08 +0.07 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.75 +0.06 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.38 -0.02 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.11 -0.02 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.87 -0.02 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 +0.04 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.46 +0.03 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.29 +0.03 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.13 +0.02 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 +0.02 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 +0.02 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 +0.01 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 +0.03 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 +0.02 36 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 +0.02 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.01 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 +0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 0.00 36 0 2,000 0
TOTAL CALL 104 21,498 +83
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 262 0
29JAN26 12.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 829 0
29JAN26 12.50 P 0.00 0.00 0.00 0.29 -0.07 41 0 350 0
29JAN26 13.00 P 0.70 0.72 0.70 0.61 -0.10 43 5 129 0
29JAN26 13.50 P 0.00 0.00 0.00 1.03 -0.10 46 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.51 -0.09 55 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 2.00 -0.07 64 0 41 0
29JAN26 15.00 P 0.00 0.00 0.00 2.49 -0.11 70 0 164 0
29JAN26 15.50 P 0.00 0.00 0.00 2.98 -0.12 73 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.49 -0.12 91 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 3.97 -0.12 0 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.49 -0.11 108 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 5.01 -0.06 129 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.47 -0.10 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.97 -0.10 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.52 -0.05 159 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.97 -0.10 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.47 -0.10 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.47 -0.10 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.47 -0.10 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.47 -0.10 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 64 0
26FEB26 11.50 P 0.00 0.00 0.00 0.19 -0.04 37 0 237 0
26FEB26 12.00 P 0.00 0.00 0.00 0.35 -0.04 38 0 370 0
26FEB26 12.50 P 0.00 0.00 0.00 0.56 -0.06 37 0 144 0
26FEB26 13.00 P 0.00 0.00 0.00 0.84 -0.10 37 0 35 0
26FEB26 13.50 P 0.00 0.00 0.00 1.22 -0.07 39 0 223 0
26FEB26 14.00 P 0.00 0.00 0.00 1.62 -0.09 40 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.07 -0.09 42 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.53 -0.10 43 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.98 -0.14 39 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.49 -0.13 46 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 4.02 -0.10 58 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.50 -0.12 58 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 5.02 -0.10 67 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.47 -0.10 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.97 -0.10 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.52 -0.05 80 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.97 -0.10 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.47 -0.10 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.47 -0.10 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.47 -0.10 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.47 -0.10 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 0.00 40 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 -0.02 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.37 -0.04 38 0 104 0
30MAR26 12.00 P 0.00 0.00 0.00 0.56 -0.04 38 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 -0.06 38 0 129 0
30MAR26 13.00 P 0.00 0.00 0.00 1.07 -0.06 38 0 1,061 0
30MAR26 13.50 P 0.00 0.00 0.00 1.38 -0.10 37 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.80 -0.07 40 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.21 -0.07 41 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.63 -0.09 41 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.07 -0.10 41 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.52 -0.12 40 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.02 -0.10 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.52 -0.12 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.02 -0.10 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.47 -0.10 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.97 -0.10 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.52 -0.05 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.97 -0.10 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.47 -0.10 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.47 -0.10 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.47 -0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.47 -0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.47 -0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.22 -0.02 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.34 -0.02 38 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.49 -0.04 38 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.68 -0.04 37 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.93 -0.04 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.20 -0.08 37 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.57 -0.06 39 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.93 -0.07 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.33 -0.06 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.75 -0.06 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.12 -0.12 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.58 -0.10 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.04 -0.10 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.52 -0.12 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.02 -0.10 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.02 37 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 -0.03 37 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.59 -0.03 37 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.78 -0.04 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 -0.04 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.26 -0.06 36 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.55 -0.07 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.88 -0.06 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.29 -0.03 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.68 -0.03 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.08 -0.03 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.50 -0.03 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.93 -0.03 38 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.37 -0.04 38 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.82 -0.04 38 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.29 -0.02 39 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.74 -0.05 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.21 -0.09 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.60 -0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.15 -0.11 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.64 -0.10 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.61 -0.11 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.51 -0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.59 -0.09 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.58 -0.09 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.01 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.01 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.67 -0.02 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 -0.02 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.09 -0.03 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 -0.05 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.60 -0.05 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.91 -0.05 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 -0.06 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.61 -0.06 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.98 -0.06 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.37 -0.07 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.78 -0.07 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.20 +0.05 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.64 -0.07 42 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.09 +0.07 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 +0.08 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.00 +0.08 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.45 +0.07 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.93 +0.08 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.37 +0.05 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.85 +0.06 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.66 -0.09 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.68 -0.05 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.61 -0.09 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 -0.03 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 -0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 -0.03 36 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 -0.04 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 -0.03 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 -0.02 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 -0.03 37 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.76 -0.04 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 -0.08 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 -0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 -0.08 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.12 +0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.49 -0.08 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 +0.03 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.31 +0.04 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.64 -0.07 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.09 -0.02 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.54 -0.01 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.00 +0.01 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.45 +0.01 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.93 +0.03 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.37 0.00 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.85 +0.02 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.69 -0.09 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.68 -0.07 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.62 -0.10 36 0 0 0
TOTAL PUT 5 8,905 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 35.42
23JAN26 26.00 C 0.00 0.00 0.00 9.43 - 162 0 0 -
23JAN26 27.00 C 0.00 0.00 0.00 8.43 -0.06 143 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 7.43 -0.06 126 0 1 0
23JAN26 29.00 C 0.00 0.00 0.00 6.43 -0.06 108 0 0 0
23JAN26 30.00 C 5.42 5.45 5.10 5.43 -0.06 91 120 69 +20
23JAN26 31.00 C 0.00 0.00 0.00 4.43 -0.05 75 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 3.43 -0.06 58 0 0 0
23JAN26 33.00 C 1.75 1.96 1.75 2.45 -0.06 55 16 0 0
23JAN26 34.00 C 1.00 1.52 0.83 1.45 -0.08 35 63 20 +20
23JAN26 35.00 C 0.81 0.88 0.28 0.65 -0.16 38 1,891 269 +177
23JAN26 36.00 C 0.24 0.34 0.08 0.23 -0.10 43 3,406 1,400 +650
23JAN26 37.00 C 0.08 0.08 0.03 0.08 -0.04 50 897 1,210 -178
23JAN26 38.00 C 0.02 0.03 0.01 0.03 -0.01 56 541 1,434 -432
23JAN26 39.00 C 0.01 0.02 0.01 0.02 +0.01 67 107 761 -9
23JAN26 40.00 C 0.01 0.02 0.01 0.01 0.00 74 270 1,568 +154
23JAN26 41.00 C 0.02 0.02 0.01 0.01 0.00 87 4 249 0
23JAN26 42.00 C 0.01 0.01 0.01 0.01 0.00 99 7 196 -7
23JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 58 0
23JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 122 0 35 0
23JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 133 0 32 0
23JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 154 0 50 0
23JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.47 -0.08 178 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.46 -0.09 156 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.47 -0.07 150 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.47 -0.08 137 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.47 -0.07 125 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.47 -0.09 113 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.48 -0.07 106 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.48 -0.08 94 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.48 -0.08 83 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.45 -0.08 59 0 1,910 0
29JAN26 30.00 C 0.00 0.00 0.00 5.46 -0.05 55 0 1,889 0
29JAN26 31.00 C 0.00 0.00 0.00 4.48 -0.04 51 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 3.52 -0.04 47 0 260 0
29JAN26 33.00 C 1.77 2.15 1.77 2.60 -0.03 44 90 103 +72
29JAN26 34.00 C 1.64 1.64 1.03 1.78 -0.02 42 231 185 +132
29JAN26 35.00 C 0.97 1.05 0.54 0.98 -0.09 35 3,897 2,077 +1,875
29JAN26 36.00 C 0.50 0.63 0.24 0.52 -0.04 36 1,930 2,519 +426
29JAN26 37.00 C 0.27 0.30 0.12 0.26 -0.03 37 4,366 5,673 +2,746
29JAN26 38.00 C 0.12 0.16 0.06 0.12 -0.03 39 897 4,589 -193
29JAN26 39.00 C 0.07 0.08 0.04 0.06 -0.02 41 1,215 4,989 -63
29JAN26 40.00 C 0.05 0.06 0.02 0.03 -0.02 43 717 12,530 -80
29JAN26 41.00 C 0.02 0.04 0.01 0.02 -0.01 47 96 7,624 -10
29JAN26 42.00 C 0.02 0.02 0.01 0.01 -0.01 49 184 8,768 +52
29JAN26 43.00 C 0.02 0.02 0.02 0.01 0.00 55 3 6,355 -2
29JAN26 44.00 C 0.01 0.01 0.01 0.01 0.00 61 1 5,736 -1
29JAN26 45.00 C 0.01 0.01 0.01 0.01 0.00 66 41 7,902 -9
29JAN26 46.00 C 0.01 0.01 0.01 0.01 0.00 71 2 8,720 -2
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5,116 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,295 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,053 0
29JAN26 50.00 C 0.01 0.01 0.01 0.01 0.00 91 15 7,724 -15
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 102 0 3,863 0
29JAN26 55.00 C 0.02 0.02 0.02 0.01 0.00 113 50 6,725 -50
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 123 0 3,756 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 132 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 141 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 149 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 157 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 165 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 173 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 180 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 186 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 193 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 199 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 205 0 338 0
30JAN26 26.00 C 0.00 0.00 0.00 9.48 - 99 0 0 -
30JAN26 27.00 C 0.00 0.00 0.00 8.51 -0.11 97 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 7.48 -0.15 77 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 6.45 -0.19 54 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 5.46 -0.05 51 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 4.48 -0.04 47 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 3.52 -0.04 44 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 2.60 -0.06 41 0 10 0
30JAN26 34.00 C 0.00 0.00 0.00 1.78 -0.02 40 3 3 +3
30JAN26 35.00 C 1.03 1.20 0.60 1.05 -0.06 36 420 104 +15
30JAN26 36.00 C 0.60 0.70 0.30 0.56 -0.07 36 556 350 +229
30JAN26 37.00 C 0.30 0.31 0.16 0.28 -0.05 36 1,365 1,149 +1,001
30JAN26 38.00 C 0.14 0.18 0.08 0.12 -0.05 36 192 196 +141
30JAN26 39.00 C 0.04 0.09 0.04 0.06 -0.03 39 41 62 +30
30JAN26 40.00 C 0.03 0.07 0.03 0.03 -0.02 41 437 433 +422
30JAN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 24 0
30JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 33 0
30JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30JAN26 44.00 C 0.01 0.01 0.01 0.01 0.00 57 2 2 +2
30JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 20.00 C 15.40 15.49 15.33 15.49 -0.18 73 170 170 +170
26FEB26 21.00 C 0.00 0.00 0.00 14.50 -0.18 71 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.50 -0.08 64 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.50 -0.19 57 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.51 -0.19 55 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.52 -0.07 52 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.54 -0.18 50 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.56 -0.18 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.58 -0.19 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.57 -0.23 37 0 0 0
26FEB26 30.00 C 5.25 5.25 5.25 5.63 -0.13 37 15 69 +15
26FEB26 31.00 C 0.00 0.00 0.00 4.72 -0.13 36 0 0 0
26FEB26 32.00 C 3.50 3.55 3.50 3.87 -0.07 35 4 8 +2
26FEB26 33.00 C 2.96 2.96 2.48 3.14 +0.07 36 11 27 +6
26FEB26 34.00 C 2.04 2.50 1.94 2.34 -0.06 33 135 148 +130
26FEB26 35.00 C 1.66 1.88 1.24 1.72 -0.06 32 1,387 1,158 +908
26FEB26 36.00 C 1.19 1.33 0.88 1.23 -0.03 32 609 1,575 +306
26FEB26 37.00 C 0.87 0.99 0.60 0.87 -0.03 32 645 1,500 +170
26FEB26 38.00 C 0.61 0.68 0.42 0.60 -0.04 33 1,433 2,922 +828
26FEB26 39.00 C 0.44 0.47 0.30 0.43 -0.01 34 132 6,439 +13
26FEB26 40.00 C 0.31 0.36 0.22 0.30 +0.01 35 1,707 7,437 +659
26FEB26 41.00 C 0.21 0.25 0.17 0.20 +0.01 35 224 3,705 -90
26FEB26 42.00 C 0.18 0.19 0.13 0.14 +0.01 36 564 10,373 +179
26FEB26 43.00 C 0.12 0.17 0.10 0.09 +0.01 36 600 3,979 +210
26FEB26 44.00 C 0.11 0.11 0.09 0.06 +0.01 37 120 5,296 +102
26FEB26 45.00 C 0.10 0.11 0.08 0.04 0.00 37 150 13,287 +119
26FEB26 46.00 C 0.08 0.08 0.06 0.03 +0.01 38 726 2,443 +503
26FEB26 47.00 C 0.06 0.07 0.06 0.02 +0.01 39 39 910 -1
26FEB26 48.00 C 0.05 0.05 0.05 0.01 0.00 38 6 1,264 0
26FEB26 49.00 C 0.04 0.04 0.04 0.01 0.00 40 3 1,017 0
26FEB26 50.00 C 0.04 0.05 0.04 0.01 0.00 42 29 2,787 +5
26FEB26 52.50 C 0.03 0.03 0.03 0.01 0.00 48 4 2,471 +4
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,972 0
26FEB26 57.50 C 0.02 0.02 0.02 0.01 0.00 57 7 2,001 +5
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 932 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 15.53 -0.17 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.57 -0.15 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.55 -0.18 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.60 -0.15 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.63 -0.15 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.69 -0.10 49 0 10,807 0
30MAR26 26.00 C 0.00 0.00 0.00 9.66 -0.09 42 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.75 -0.14 43 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.78 -0.16 40 0 76 0
30MAR26 29.00 C 6.41 6.41 6.41 6.87 -0.17 39 5 25 0
30MAR26 30.00 C 5.60 5.60 5.60 6.11 -0.07 41 5 76 +5
30MAR26 31.00 C 0.00 0.00 0.00 5.11 -0.12 35 0 2 0
30MAR26 32.00 C 4.32 4.32 4.32 4.34 -0.06 35 4 40 0
30MAR26 33.00 C 3.36 3.37 3.36 3.63 -0.06 35 8 14 +7
30MAR26 34.00 C 2.48 3.03 2.48 2.98 -0.07 34 96 625 +14
30MAR26 35.00 C 2.39 2.50 2.00 2.41 -0.05 34 620 22,793 +138
30MAR26 36.00 C 1.88 2.08 1.53 1.94 -0.03 34 1,097 4,653 +716
30MAR26 37.00 C 1.50 1.50 1.23 1.55 -0.04 34 273 3,880 +127
30MAR26 38.00 C 1.20 1.30 0.98 1.23 -0.03 35 331 3,224 +137
30MAR26 39.00 C 1.00 1.07 0.81 0.99 +0.01 35 8,117 9,561 +5,957
30MAR26 40.00 C 0.80 0.86 0.65 0.81 +0.06 36 1,066 22,289 +175
30MAR26 41.00 C 0.60 0.69 0.53 0.65 +0.08 37 13 5,790 +6
30MAR26 42.00 C 0.52 0.54 0.44 0.52 +0.10 38 682 5,890 -500
30MAR26 43.00 C 0.42 0.43 0.36 0.41 +0.10 38 256 5,064 -2
30MAR26 44.00 C 0.37 0.40 0.30 0.32 +0.09 38 262 8,495 +50
30MAR26 45.00 C 0.32 0.33 0.26 0.26 +0.10 39 456 11,075 -5
30MAR26 46.00 C 0.24 0.25 0.22 0.21 +0.09 39 22 2,266 -1
30MAR26 47.00 C 0.23 0.23 0.21 0.17 +0.08 40 37 4,245 +20
30MAR26 48.00 C 0.20 0.21 0.18 0.13 +0.07 40 91 9,013 -2
30MAR26 49.00 C 0.18 0.18 0.18 0.11 +0.07 41 58 9,922 -58
30MAR26 50.00 C 0.17 0.18 0.13 0.09 +0.06 41 454 21,793 -316
30MAR26 52.50 C 0.12 0.12 0.11 0.06 +0.04 43 35 12,034 +35
30MAR26 55.00 C 0.08 0.08 0.08 0.04 +0.03 45 36 26,878 +2
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 8,975 0
30MAR26 60.00 C 0.06 0.06 0.06 0.01 0.00 45 5 22,499 +5
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5,862 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8,825 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5,401 0
30MAR26 70.00 C 0.01 0.01 0.01 0.01 0.00 56 8 14,168 0
30MAR26 72.50 C 0.01 0.01 0.01 0.01 0.00 58 14 3,652 -14
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 107.50 C 0.01 0.01 0.01 0.01 0.00 86 108 148 +108
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.61 -0.19 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.82 0.00 65 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.83 -0.02 61 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.88 0.00 58 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.91 -0.01 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.88 -0.08 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.96 -0.05 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.01 -0.06 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.12 -0.04 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.24 -0.02 41 0 0 0
29APR26 30.00 C 6.30 6.30 5.79 6.36 -0.04 38 300 405 +300
29APR26 31.00 C 0.00 0.00 0.00 5.42 -0.01 35 1 1 +1
29APR26 32.00 C 0.00 0.00 0.00 4.69 -0.02 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.01 -0.03 34 1 0 -1
29APR26 34.00 C 2.89 3.01 2.88 3.44 +0.01 35 9 91 +5
29APR26 35.00 C 2.86 3.03 2.36 2.84 -0.04 34 559 657 +402
29APR26 36.00 C 2.37 2.37 1.98 2.36 -0.05 34 609 399 +319
29APR26 37.00 C 1.87 1.97 1.66 1.99 -0.01 34 454 865 +274
29APR26 38.00 C 1.64 1.68 1.34 1.64 -0.05 34 555 1,246 +344
29APR26 39.00 C 1.18 1.18 1.18 1.38 -0.02 35 3 678 +3
29APR26 40.00 C 1.17 1.20 0.98 1.16 -0.03 36 75 1,345 +54
29APR26 41.00 C 0.97 0.97 0.84 0.96 -0.02 36 24 372 +8
29APR26 42.00 C 0.82 0.82 0.70 0.79 -0.02 36 34 515 +15
29APR26 43.00 C 0.72 0.72 0.72 0.65 -0.02 36 3 835 +2
29APR26 44.00 C 0.53 0.64 0.53 0.54 -0.01 37 26 410 +16
29APR26 45.00 C 0.52 0.52 0.45 0.45 0.00 37 15 1,195 +3
29APR26 46.00 C 0.49 0.49 0.48 0.37 0.00 38 16 330 -3
29APR26 47.00 C 0.42 0.43 0.41 0.30 0.00 38 107 865 +2
29APR26 48.00 C 0.35 0.38 0.31 0.25 0.00 38 330 957 +306
29APR26 49.00 C 0.00 0.00 0.00 0.21 0.00 39 0 142 0
29APR26 50.00 C 0.31 0.31 0.27 0.17 0.00 39 71 2,022 +71
29APR26 52.50 C 0.21 0.21 0.21 0.11 0.00 40 60 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 537 0
29APR26 57.50 C 0.15 0.17 0.15 0.05 0.00 42 12 2,370 +12
29APR26 60.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 131 0
29APR26 62.50 C 0.10 0.10 0.10 0.03 +0.01 45 110 110 +110
29APR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 110 0
29APR26 67.50 C 0.07 0.07 0.07 0.01 0.00 44 110 112 +110
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 80.00 C 0.02 0.02 0.02 0.01 0.00 54 150 253 +44
29JUN26 20.00 C 0.00 0.00 0.00 15.98 +0.02 59 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.82 -0.19 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.87 -0.18 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.08 -0.03 49 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.98 -0.19 41 0 0 0
29JUN26 25.00 C 11.23 11.23 11.23 11.21 -0.03 44 1 155 +1
29JUN26 26.00 C 0.00 0.00 0.00 10.28 -0.06 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.37 -0.09 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.51 -0.09 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.62 -0.11 37 0 15 0
29JUN26 30.00 C 6.50 6.50 6.30 6.84 -0.15 36 2 31 +2
29JUN26 31.00 C 0.00 0.00 0.00 6.02 -0.08 34 0 157 0
29JUN26 32.00 C 0.00 0.00 0.00 5.32 -0.10 34 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 4.71 -0.08 34 0 0 0
29JUN26 34.00 C 3.89 4.19 3.80 4.19 0.00 35 13 464 +10
29JUN26 35.00 C 3.70 3.70 3.29 3.62 -0.10 34 111 397 +88
29JUN26 36.00 C 3.09 3.26 2.82 3.19 -0.01 34 240 583 +225
29JUN26 37.00 C 2.77 2.81 2.44 2.76 -0.05 34 524 1,539 +524
29JUN26 38.00 C 2.44 2.49 2.08 2.42 -0.08 35 845 4,970 +799
29JUN26 39.00 C 2.05 2.05 1.93 2.12 -0.05 35 19 1,317 +10
29JUN26 40.00 C 1.86 1.96 1.60 1.88 -0.07 36 595 2,821 +419
29JUN26 41.00 C 1.62 1.62 1.43 1.63 -0.08 36 32 590 +31
29JUN26 42.00 C 1.45 1.45 1.28 1.41 -0.09 36 1,034 5,180 +1,004
29JUN26 43.00 C 1.30 1.30 1.30 1.22 -0.11 36 2 2,781 0
29JUN26 44.00 C 1.15 1.15 1.00 1.05 -0.15 36 24 3,913 +21
29JUN26 45.00 C 1.00 1.00 0.90 0.90 -0.17 36 61 11,701 +11
29JUN26 46.00 C 0.87 0.91 0.84 0.78 -0.18 36 56 1,707 +52
29JUN26 47.00 C 0.79 0.79 0.79 0.67 -0.20 37 2 1,803 0
29JUN26 48.00 C 0.74 0.76 0.74 0.58 -0.21 37 171 4,902 +16
29JUN26 49.00 C 0.00 0.00 0.00 0.50 -0.21 37 27 2,736 +27
29JUN26 50.00 C 0.64 0.65 0.56 0.43 -0.21 37 88 24,166 +75
29JUN26 52.50 C 0.50 0.50 0.45 0.30 -0.20 37 3 4,393 0
29JUN26 55.00 C 0.40 0.40 0.37 0.21 -0.19 38 9 10,668 0
29JUN26 57.50 C 0.00 0.00 0.00 0.14 -0.19 38 0 3,546 0
29JUN26 60.00 C 0.30 0.30 0.26 0.10 -0.17 39 37 23,930 +36
29JUN26 62.50 C 0.00 0.00 0.00 0.07 -0.16 39 0 4,401 0
29JUN26 65.00 C 0.23 0.23 0.23 0.06 -0.13 40 10 14,021 +10
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.13 40 0 2,992 0
29JUN26 70.00 C 0.17 0.18 0.16 0.03 -0.12 41 15 15,257 +1
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.11 41 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.11 39 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.10 41 0 1,526 0
29JUN26 80.00 C 0.11 0.11 0.11 0.01 -0.09 42 16 1,504 +16
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.08 44 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.07 45 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.06 46 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 286 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 49 0 187 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 16.29 -0.01 53 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.18 -0.20 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.44 -0.02 48 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 13.55 0.00 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.65 -0.02 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.75 -0.05 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.92 -0.05 42 0 25 0
29SEP26 27.00 C 10.20 10.20 10.20 10.10 -0.05 41 1 11 +1
29SEP26 28.00 C 0.00 0.00 0.00 9.20 -0.16 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.45 -0.15 38 0 4 0
29SEP26 30.00 C 7.56 7.56 7.00 7.70 -0.28 37 7 94 +5
29SEP26 31.00 C 0.00 0.00 0.00 6.98 -0.30 36 0 92 0
29SEP26 32.00 C 0.00 0.00 0.00 6.35 -0.11 36 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 5.77 -0.11 36 0 73 0
29SEP26 34.00 C 5.32 5.32 5.32 5.22 -0.10 36 1 7 0
29SEP26 35.00 C 4.82 4.82 4.75 4.90 +0.09 37 2 100 +2
29SEP26 36.00 C 0.00 0.00 0.00 4.28 -0.09 36 3,250 3,252 +3,249
29SEP26 37.00 C 0.00 0.00 0.00 3.86 -0.09 36 0 473 0
29SEP26 38.00 C 3.60 3.60 3.60 3.49 -0.09 36 6 1,583 0
29SEP26 39.00 C 2.91 2.92 2.91 3.18 -0.09 36 12 4,895 +6
29SEP26 40.00 C 2.94 2.95 2.64 2.89 -0.08 36 1,014 2,848 +1,009
29SEP26 41.00 C 0.00 0.00 0.00 2.63 -0.06 37 0 984 0
29SEP26 42.00 C 2.33 2.33 2.17 2.39 -0.08 37 9 899 -1
29SEP26 43.00 C 1.94 1.94 1.94 2.15 -0.09 37 50 1,515 0
29SEP26 44.00 C 1.84 1.84 1.84 1.94 -0.08 37 117 2,757 -116
29SEP26 45.00 C 1.84 1.95 1.68 1.75 -0.08 37 11 2,994 -6
29SEP26 46.00 C 0.00 0.00 0.00 1.57 -0.09 37 0 1,423 0
29SEP26 47.00 C 0.00 0.00 0.00 1.42 -0.08 37 0 1,389 0
29SEP26 48.00 C 1.42 1.42 1.33 1.28 -0.08 37 13 1,958 +12
29SEP26 49.00 C 1.21 1.22 1.21 1.15 -0.09 38 6 2,375 +4
29SEP26 50.00 C 1.22 1.22 1.10 1.04 -0.08 38 129 17,172 +13
29SEP26 52.50 C 0.92 0.92 0.92 0.80 -0.08 38 15 3,005 -15
29SEP26 55.00 C 0.00 0.00 0.00 0.62 -0.08 38 0 4,512 0
29SEP26 57.50 C 0.00 0.00 0.00 0.49 -0.07 39 0 448 0
29SEP26 60.00 C 0.60 0.60 0.58 0.38 -0.07 39 130 6,733 -10
29SEP26 62.50 C 0.00 0.00 0.00 0.30 -0.06 39 0 745 0
29SEP26 65.00 C 0.45 0.47 0.45 0.24 -0.05 39 7 2,599 0
29SEP26 67.50 C 0.00 0.00 0.00 0.19 -0.05 40 0 302 0
29SEP26 70.00 C 0.40 0.40 0.38 0.15 -0.05 40 21 392 +7
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 318 0
29SEP26 75.00 C 0.29 0.29 0.29 0.10 -0.04 41 3 1,072 +3
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 281 0
30DEC26 20.00 C 0.00 0.00 0.00 16.46 -0.17 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.57 -0.17 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.69 -0.17 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.83 -0.17 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.02 -0.07 42 0 8 0
30DEC26 25.00 C 11.56 11.56 11.56 12.19 -0.13 41 1 14 +1
30DEC26 26.00 C 0.00 0.00 0.00 11.39 -0.17 40 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.62 -0.15 39 0 1 0
30DEC26 28.00 C 9.15 9.15 9.15 9.89 -0.19 39 1 12 0
30DEC26 29.00 C 9.00 9.00 9.00 9.16 -0.23 38 2 2 0
30DEC26 30.00 C 8.30 8.30 8.15 8.54 -0.19 38 19 80 +16
30DEC26 31.00 C 0.00 0.00 0.00 7.80 -0.28 37 0 15 0
30DEC26 32.00 C 6.82 6.82 6.70 7.20 -0.26 37 11 70 -9
30DEC26 33.00 C 6.77 6.77 6.10 6.64 -0.33 36 10 102 +4
30DEC26 34.00 C 0.00 0.00 0.00 6.10 -0.16 36 0 5 0
30DEC26 35.00 C 5.69 5.69 5.00 5.50 -0.33 35 5 716 +1
30DEC26 36.00 C 5.10 5.22 4.80 5.21 -0.24 36 7 2,126 +6
30DEC26 37.00 C 4.71 4.95 4.43 4.82 -0.08 37 172 2,425 +94
30DEC26 38.00 C 4.50 4.50 4.50 4.41 -0.08 36 1,101 2,261 +1,100
30DEC26 39.00 C 3.83 3.86 3.75 4.12 0.00 37 17 1,309 +14
30DEC26 40.00 C 3.82 3.85 3.47 3.78 -0.04 37 17 697 +1
30DEC26 41.00 C 3.18 3.18 3.18 3.50 +0.02 37 100 434 +100
30DEC26 42.00 C 3.00 3.00 2.98 3.27 +0.12 38 18 230 +17
30DEC26 43.00 C 2.75 2.75 2.75 3.00 +0.15 38 2 106 0
30DEC26 44.00 C 2.59 2.59 2.59 2.78 +0.21 38 1 319 -1
30DEC26 45.00 C 2.48 2.49 2.41 2.56 +0.24 38 12 571 +6
30DEC26 46.00 C 2.21 2.21 2.21 2.36 +0.28 38 1 13 0
30DEC26 47.00 C 2.08 2.08 2.08 2.18 +0.32 38 8 183 0
30DEC26 48.00 C 2.08 2.08 2.08 2.01 +0.35 38 5 126 0
30DEC26 49.00 C 1.83 1.89 1.83 1.86 +0.38 38 8 141 +4
30DEC26 50.00 C 1.80 1.84 1.67 1.72 +0.40 38 542 826 +435
30DEC26 52.50 C 0.00 0.00 0.00 1.41 +0.44 39 1,100 1,330 +1,100
30DEC26 55.00 C 1.24 1.24 1.21 1.17 +0.47 39 548 1,489 -130
30DEC26 57.50 C 0.00 0.00 0.00 0.97 +0.41 39 0 71 0
30DEC26 60.00 C 1.00 1.04 0.95 0.80 +0.35 39 28 688 +12
30DEC26 62.50 C 0.00 0.00 0.00 0.67 +0.31 40 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.56 +0.27 40 0 11 0
30DEC26 67.50 C 0.00 0.00 0.00 0.48 +0.24 40 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 +0.20 40 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 +0.19 41 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 +0.16 41 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 +0.14 42 0 26 0
30DEC26 80.00 C 0.41 0.43 0.41 0.22 +0.12 42 8 290 -2
TOTAL CALL 63,071 790,772 +30,670
23JAN26 26.00 P 0.00 0.00 0.00 0.01 - 174 0 0 -
23JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
23JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23JAN26 32.00 P 0.02 0.02 0.02 0.01 0.00 64 1 31 0
23JAN26 33.00 P 0.06 0.07 0.02 0.02 -0.01 53 195 218 +191
23JAN26 34.00 P 0.11 0.25 0.07 0.07 -0.03 46 812 462 +256
23JAN26 35.00 P 0.35 0.72 0.20 0.24 -0.08 40 2,138 857 +263
23JAN26 36.00 P 0.82 1.50 0.62 0.79 -0.04 42 587 593 -260
23JAN26 37.00 P 1.69 2.50 1.59 1.64 +0.06 47 210 724 -75
23JAN26 38.00 P 2.62 3.50 2.62 2.62 -0.01 61 100 875 -16
23JAN26 39.00 P 4.00 4.00 3.77 3.59 +0.06 63 19 62 -8
23JAN26 40.00 P 0.00 0.00 0.00 4.59 +0.07 77 0 26 0
23JAN26 41.00 P 0.00 0.00 0.00 5.59 +0.04 91 0 0 0
23JAN26 42.00 P 0.00 0.00 0.00 6.59 +0.04 103 0 0 0
23JAN26 43.00 P 0.00 0.00 0.00 7.59 +0.04 115 0 0 0
23JAN26 44.00 P 0.00 0.00 0.00 8.59 +0.04 127 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 9.59 +0.04 138 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 10.59 +0.04 149 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 11.59 +0.04 160 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 12.59 +0.04 171 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 28.00 P 0.01 0.01 0.01 0.01 0.00 67 30 30 +30
29JAN26 29.00 P 0.02 0.02 0.02 0.02 +0.01 64 50 820 -50
29JAN26 30.00 P 0.03 0.03 0.02 0.03 +0.02 58 18 888 -13
29JAN26 31.00 P 0.04 0.06 0.04 0.04 +0.02 51 277 1,072 -46
29JAN26 32.00 P 0.10 0.12 0.06 0.08 +0.02 47 147 1,305 +32
29JAN26 33.00 P 0.13 0.25 0.12 0.15 +0.01 43 536 1,515 +112
29JAN26 34.00 P 0.30 0.51 0.26 0.28 0.00 39 5,727 3,335 +1,849
29JAN26 35.00 P 0.61 1.00 0.48 0.54 -0.03 35 4,070 10,204 -636
29JAN26 36.00 P 1.05 1.70 0.90 1.09 +0.03 36 849 8,981 -48
29JAN26 37.00 P 1.88 2.52 1.70 1.85 +0.10 39 3,029 8,397 +1,055
29JAN26 38.00 P 2.70 3.42 2.60 2.66 -0.04 37 500 11,472 -437
29JAN26 39.00 P 3.96 4.47 3.76 3.62 +0.02 41 189 10,196 +19
29JAN26 40.00 P 4.75 5.50 4.37 4.65 +0.11 54 655 10,145 -386
29JAN26 41.00 P 5.80 6.60 5.80 5.75 +0.20 75 111 2,542 -29
29JAN26 42.00 P 7.00 7.37 6.80 6.59 +0.04 55 6 3,740 -1,159
29JAN26 43.00 P 7.80 7.80 7.80 7.59 -0.16 61 1 3,112 -394
29JAN26 44.00 P 9.14 9.19 8.53 8.59 +0.04 67 321 2,121 -24
29JAN26 45.00 P 10.15 10.50 9.29 9.87 +0.32 121 478 2,096 -32
29JAN26 46.00 P 10.90 11.50 10.29 10.61 +0.06 88 264 883 -70
29JAN26 47.00 P 0.00 0.00 0.00 11.59 +0.04 85 0 316 0
29JAN26 48.00 P 0.00 0.00 0.00 12.59 +0.04 90 0 458 0
29JAN26 49.00 P 0.00 0.00 0.00 13.58 +0.06 0 0 105 0
29JAN26 50.00 P 0.00 0.00 0.00 14.58 +0.06 0 0 134 0
29JAN26 52.50 P 0.00 0.00 0.00 17.08 +0.06 0 0 60 0
29JAN26 55.00 P 19.98 19.98 19.98 19.58 +0.06 0 1 212 0
29JAN26 57.50 P 0.00 0.00 0.00 22.08 +0.06 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 24.58 +0.06 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 27.08 +0.06 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 29.58 +0.06 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 32.08 +0.06 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 34.58 +0.06 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 37.08 +0.06 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 39.58 +0.06 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 42.08 +0.06 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 44.58 +0.06 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 47.08 +0.06 0 0 0 0
29JAN26 85.00 P 50.27 50.27 50.27 49.58 +0.06 0 200 0 0
30JAN26 26.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
30JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
30JAN26 31.00 P 0.05 0.08 0.03 0.04 +0.02 48 52 43 +43
30JAN26 32.00 P 0.08 0.13 0.08 0.08 +0.02 45 85 96 +69
30JAN26 33.00 P 0.17 0.28 0.13 0.15 +0.01 41 561 206 +82
30JAN26 34.00 P 0.31 0.56 0.26 0.30 -0.01 38 232 113 +15
30JAN26 35.00 P 0.62 1.00 0.55 0.60 -0.01 36 297 384 +10
30JAN26 36.00 P 1.13 1.72 1.10 1.09 -0.04 34 63 70 -5
30JAN26 37.00 P 0.00 0.00 0.00 1.85 +0.02 37 0 4 0
30JAN26 38.00 P 2.90 3.30 2.90 2.67 -0.03 36 7 12 +4
30JAN26 39.00 P 3.60 3.60 3.60 3.62 +0.02 38 6 6 +6
30JAN26 40.00 P 0.00 0.00 0.00 4.65 +0.10 51 0 2 0
30JAN26 41.00 P 0.00 0.00 0.00 5.75 +0.20 71 0 0 0
30JAN26 42.00 P 0.00 0.00 0.00 6.59 +0.04 52 0 0 0
30JAN26 43.00 P 0.00 0.00 0.00 7.59 -0.16 58 0 0 0
30JAN26 44.00 P 0.00 0.00 0.00 8.59 +0.04 64 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 9.87 +0.32 115 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 10.61 +0.06 83 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 23.00 P 0.01 0.01 0.01 0.01 0.00 55 10 10 +10
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 200 0
26FEB26 26.00 P 0.05 0.05 0.05 0.01 0.00 41 3 8 +3
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 28.00 P 0.09 0.09 0.07 0.04 +0.01 39 142 190 +40
26FEB26 29.00 P 0.12 0.15 0.10 0.07 0.00 38 188 1,296 -147
26FEB26 30.00 P 0.18 0.23 0.15 0.12 0.00 36 1,020 1,662 +713
26FEB26 31.00 P 0.25 0.32 0.23 0.21 0.00 36 298 307 +95
26FEB26 32.00 P 0.38 0.50 0.32 0.36 +0.01 35 218 1,075 +108
26FEB26 33.00 P 0.55 0.75 0.49 0.55 0.00 34 489 1,811 -73
26FEB26 34.00 P 0.81 1.12 0.75 0.82 +0.01 33 1,187 4,554 +649
26FEB26 35.00 P 1.22 1.60 1.07 1.20 0.00 32 1,786 9,599 +162
26FEB26 36.00 P 1.75 2.20 1.72 1.70 -0.02 32 607 5,376 +211
26FEB26 37.00 P 2.75 2.81 2.19 2.35 +0.04 32 61 16,849 +40
26FEB26 38.00 P 3.25 3.97 3.25 3.10 +0.08 33 245 7,445 +57
26FEB26 39.00 P 4.00 4.70 3.70 3.86 +0.04 32 247 9,415 +51
26FEB26 40.00 P 4.75 5.62 4.75 4.77 +0.03 34 166 12,569 -90
26FEB26 41.00 P 0.00 0.00 0.00 5.75 +0.12 37 0 3,424 0
26FEB26 42.00 P 6.99 7.37 6.53 6.64 +0.03 35 151 7,269 +11
26FEB26 43.00 P 8.14 8.30 8.14 7.64 -0.11 39 3 3,041 -1
26FEB26 44.00 P 0.00 0.00 0.00 8.59 -0.01 37 0 450 0
26FEB26 45.00 P 10.00 10.20 10.00 9.87 +0.32 60 7 281 0
26FEB26 46.00 P 0.00 0.00 0.00 10.61 +0.06 46 0 1,252 0
26FEB26 47.00 P 0.00 0.00 0.00 11.59 +0.04 46 0 332 0
26FEB26 48.00 P 0.00 0.00 0.00 12.59 +0.04 49 0 7 0
26FEB26 49.00 P 0.00 0.00 0.00 13.58 +0.06 0 0 9 -31
26FEB26 50.00 P 15.48 15.48 15.48 14.59 +0.07 54 20 76 0
26FEB26 52.50 P 0.00 0.00 0.00 17.08 +0.06 0 0 0 -113
26FEB26 55.00 P 0.00 0.00 0.00 19.58 +0.06 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.08 +0.06 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.59 +0.07 78 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.09 +0.07 83 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.60 +0.08 91 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.09 +0.07 93 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.60 +0.08 100 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.09 +0.07 102 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.60 +0.08 109 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 42.10 +0.08 114 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 44.60 +0.08 118 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
30MAR26 23.00 P 0.05 0.05 0.05 0.01 0.00 40 7 183 +7
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 40 0 161 0
30MAR26 25.00 P 0.12 0.12 0.10 0.03 0.00 38 278 11,541 +278
30MAR26 26.00 P 0.16 0.16 0.16 0.05 0.00 37 100 527 0
30MAR26 27.00 P 0.18 0.21 0.18 0.09 0.00 37 18 395 +13
30MAR26 28.00 P 0.00 0.00 0.00 0.15 0.00 37 0 536 0
30MAR26 29.00 P 0.39 0.41 0.36 0.24 0.00 37 201 576 -4
30MAR26 30.00 P 0.43 0.56 0.43 0.37 0.00 36 279 1,199 +159
30MAR26 31.00 P 0.60 0.74 0.59 0.54 0.00 36 93 1,420 +69
30MAR26 32.00 P 0.80 1.00 0.76 0.77 -0.01 36 183 2,617 +58
30MAR26 33.00 P 1.06 1.30 1.00 1.05 -0.02 35 934 8,304 +300
30MAR26 34.00 P 1.40 1.72 1.31 1.37 -0.03 34 663 8,725 +447
30MAR26 35.00 P 1.82 2.16 1.72 1.83 +0.03 34 363 30,284 -185
30MAR26 36.00 P 2.34 2.80 2.21 2.33 -0.01 34 423 5,789 +229
30MAR26 37.00 P 3.00 3.49 2.83 2.94 +0.02 34 25 7,696 +1
30MAR26 38.00 P 3.80 4.62 3.52 3.62 +0.01 34 184 15,301 -16
30MAR26 39.00 P 4.40 5.00 4.40 4.53 +0.36 38 71 14,635 +10
30MAR26 40.00 P 5.37 5.94 5.00 5.20 +0.13 36 54 26,253 -10
30MAR26 41.00 P 6.20 6.20 6.20 6.05 +0.32 37 5 6,586 +1
30MAR26 42.00 P 7.33 7.33 7.33 7.10 +0.33 42 1 17,859 -1
30MAR26 43.00 P 8.00 8.73 8.00 7.82 +0.07 37 6 5,622 0
30MAR26 44.00 P 8.60 8.60 8.60 8.64 +0.04 33 1 9,387 0
30MAR26 45.00 P 9.66 9.66 9.66 9.87 +0.21 45 2 5,957 -2
30MAR26 46.00 P 10.50 11.30 10.50 10.61 +0.06 36 5 2,553 +1
30MAR26 47.00 P 11.64 11.72 11.56 11.72 +0.08 45 128 5,089 0
30MAR26 48.00 P 12.90 12.90 12.90 12.59 -0.04 39 1 7,675 0
30MAR26 49.00 P 0.00 0.00 0.00 13.59 +0.07 41 0 4,824 0
30MAR26 50.00 P 15.00 15.00 15.00 14.59 -0.20 43 4 13,050 -4
30MAR26 52.50 P 17.76 17.76 17.00 17.08 +0.06 0 31 8,364 -30
30MAR26 55.00 P 0.00 0.00 0.00 19.58 +0.06 0 0 6,787 -8,516
30MAR26 57.50 P 0.00 0.00 0.00 22.08 -0.19 0 0 724 0
30MAR26 60.00 P 0.00 0.00 0.00 24.59 0.00 61 0 2,825 -60
30MAR26 62.50 P 0.00 0.00 0.00 27.09 +0.07 65 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.60 +0.08 71 0 0 0
30MAR26 67.50 P 32.02 32.08 32.02 32.09 +0.07 73 4 0 -4
30MAR26 70.00 P 0.00 0.00 0.00 34.60 +0.08 78 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.09 +0.07 80 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.60 +0.08 85 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.10 +0.08 88 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.60 +0.08 91 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 47.10 +0.08 94 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.60 +0.08 97 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.08 +0.06 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.58 +0.06 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.10 +0.08 105 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.58 +0.06 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.10 +0.08 110 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.58 +0.06 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.08 +0.06 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.58 +0.06 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.08 +0.06 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.58 +0.06 0 0 0 0
29APR26 20.00 P 0.04 0.04 0.04 0.01 0.00 43 6 6 +6
29APR26 21.00 P 0.05 0.05 0.05 0.01 0.00 40 5 5 +5
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29APR26 25.00 P 0.17 0.18 0.17 0.07 +0.02 37 31 41 +1
29APR26 26.00 P 0.24 0.24 0.23 0.11 +0.02 36 16 16 +16
29APR26 27.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
29APR26 28.00 P 0.40 0.40 0.39 0.27 +0.04 36 55 134 +25
29APR26 29.00 P 0.53 0.55 0.53 0.40 +0.05 36 26 42 +16
29APR26 30.00 P 0.62 0.74 0.60 0.57 +0.05 35 108 1,627 +32
29APR26 31.00 P 0.91 0.91 0.91 0.78 +0.04 35 1 785 +1
29APR26 32.00 P 1.08 1.22 0.98 1.03 +0.02 35 146 2,105 +88
29APR26 33.00 P 1.35 1.58 1.33 1.33 -0.01 34 245 1,138 +61
29APR26 34.00 P 1.70 2.00 1.63 1.70 0.00 34 818 2,529 +689
29APR26 35.00 P 2.19 2.49 2.02 2.16 +0.05 34 545 3,129 +500
29APR26 36.00 P 2.71 3.03 2.71 2.68 0.00 34 113 2,651 +49
29APR26 37.00 P 3.35 3.72 3.35 3.27 -0.01 34 115 2,680 +30
29APR26 38.00 P 0.00 0.00 0.00 3.95 0.00 34 0 1,288 0
29APR26 39.00 P 4.80 5.20 4.80 4.69 +0.03 35 65 2,091 +65
29APR26 40.00 P 5.60 6.00 5.60 5.43 +0.03 35 32 348 +30
29APR26 41.00 P 0.00 0.00 0.00 6.26 +0.04 35 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.10 +0.04 36 0 109 0
29APR26 43.00 P 0.00 0.00 0.00 7.95 +0.05 35 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 8.77 -0.01 34 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 9.87 +0.18 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.61 0.00 32 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 11.72 +0.08 39 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.65 +0.02 38 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.62 +0.07 38 0 7 0
29APR26 50.00 P 0.00 0.00 0.00 14.60 -0.19 39 0 229 0
29APR26 52.50 P 0.00 0.00 0.00 17.08 +0.06 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.58 +0.06 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.08 -0.19 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.60 +0.01 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.09 +0.07 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.60 +0.08 62 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.09 +0.07 64 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.60 +0.08 68 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.09 +0.07 70 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.60 +0.08 74 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.10 +0.08 77 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.60 +0.08 80 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 187 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 140 0
29JUN26 22.00 P 0.18 0.18 0.18 0.03 -0.03 33 1 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 20 0
29JUN26 24.00 P 0.31 0.31 0.31 0.10 -0.04 34 100 127 -13
29JUN26 25.00 P 0.38 0.38 0.38 0.15 -0.06 33 100 294 -100
29JUN26 26.00 P 0.00 0.00 0.00 0.24 -0.06 34 0 346 0
29JUN26 27.00 P 0.57 0.61 0.57 0.35 -0.07 34 705 423 -219
29JUN26 28.00 P 0.74 0.77 0.74 0.50 -0.07 34 116 683 +100
29JUN26 29.00 P 0.85 0.96 0.83 0.70 -0.07 34 310 1,103 +296
29JUN26 30.00 P 1.06 1.21 0.99 0.94 -0.06 34 244 2,021 +80
29JUN26 31.00 P 1.31 1.45 1.31 1.22 -0.05 34 395 944 +80
29JUN26 32.00 P 1.58 1.81 1.57 1.56 0.00 35 1,533 2,883 +1,387
29JUN26 33.00 P 1.93 2.18 1.93 1.91 -0.01 34 313 2,336 +273
29JUN26 34.00 P 2.34 2.54 2.32 2.32 0.00 34 166 9,749 +41
29JUN26 35.00 P 2.88 3.15 2.71 2.78 +0.03 34 1,271 10,110 +801
29JUN26 36.00 P 3.30 3.30 3.22 3.36 +0.06 34 4 5,776 0
29JUN26 37.00 P 0.00 0.00 0.00 3.92 -0.02 34 1 11,879 0
29JUN26 38.00 P 5.00 5.00 4.56 4.56 -0.04 34 203 10,521 +118
29JUN26 39.00 P 5.57 5.83 5.57 5.24 -0.03 35 26 6,116 -1
29JUN26 40.00 P 6.40 6.50 6.40 5.98 -0.09 35 12 11,063 -12
29JUN26 41.00 P 0.00 0.00 0.00 6.86 +0.17 37 1 9,121 -1
29JUN26 42.00 P 8.53 8.53 8.53 7.66 -0.03 37 21 2,357 -21
29JUN26 43.00 P 8.35 8.35 8.35 8.34 -0.01 35 1 844 0
29JUN26 44.00 P 9.23 9.23 9.23 9.19 -0.04 35 1 3,126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.07 +0.19 36 0 17,877 0
29JUN26 46.00 P 0.00 0.00 0.00 11.11 +0.23 39 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 12.01 +0.11 39 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.85 +0.19 38 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.77 +0.19 38 0 890 0
29JUN26 50.00 P 14.77 15.20 14.77 14.71 -0.08 38 4 5,254 +1
29JUN26 52.50 P 18.27 18.27 18.27 17.11 -0.05 37 1 3,110 0
29JUN26 55.00 P 0.00 0.00 0.00 19.58 -0.02 0 0 1,260 0
29JUN26 57.50 P 0.00 0.00 0.00 22.08 -0.63 0 0 967 0
29JUN26 60.00 P 24.60 24.60 24.60 24.70 +0.11 52 50 279 0
29JUN26 62.50 P 0.00 0.00 0.00 27.09 +0.07 49 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 29.60 +0.08 52 0 1,500 -1
29JUN26 67.50 P 0.00 0.00 0.00 32.10 +0.08 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.60 +0.08 58 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.10 +0.08 60 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.60 +0.08 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.10 +0.08 65 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.60 +0.08 67 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.10 +0.08 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.60 +0.08 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.10 +0.08 74 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.60 +0.08 76 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.10 +0.08 77 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.59 +0.07 78 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.10 +0.08 81 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.58 +0.06 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.09 +0.07 83 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.59 +0.07 85 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.09 +0.07 87 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.59 +0.07 88 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.04 41 0 1,002 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.05 41 0 237 0
29SEP26 22.00 P 0.40 0.40 0.40 0.30 +0.05 41 10 288 +10
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.06 40 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 +0.07 40 0 89 0
29SEP26 25.00 P 0.73 0.73 0.64 0.66 +0.07 40 3 198 +1
29SEP26 26.00 P 0.00 0.00 0.00 0.80 +0.05 39 0 287 0
29SEP26 27.00 P 1.07 1.07 1.07 0.97 +0.02 38 100 487 +100
29SEP26 28.00 P 1.26 1.26 1.26 1.19 +0.04 38 100 373 +100
29SEP26 29.00 P 1.44 1.56 1.44 1.42 +0.03 37 28 683 -6
29SEP26 30.00 P 1.69 1.85 1.68 1.71 +0.04 37 34 1,225 0
29SEP26 31.00 P 2.16 2.18 2.01 2.01 +0.03 37 125 530 +15
29SEP26 32.00 P 2.41 2.45 2.40 2.36 +0.01 36 21 1,272 +19
29SEP26 33.00 P 2.73 2.97 2.71 2.73 0.00 36 1,105 1,387 +94
29SEP26 34.00 P 3.18 3.44 3.11 3.15 -0.01 35 365 1,054 +110
29SEP26 35.00 P 3.67 4.00 3.52 3.64 +0.01 35 258 2,566 +19
29SEP26 36.00 P 4.20 4.50 4.20 4.19 +0.04 35 3,252 13,943 +3,002
29SEP26 37.00 P 0.00 0.00 0.00 4.78 0.00 36 0 5,194 0
29SEP26 38.00 P 5.74 5.74 5.58 5.34 -0.06 35 27 3,886 0
29SEP26 39.00 P 6.22 6.22 6.06 6.12 +0.03 36 134 9,100 -19
29SEP26 40.00 P 6.84 6.84 6.84 6.55 -0.14 34 2 4,266 0
29SEP26 41.00 P 7.88 7.88 7.88 7.71 +0.19 38 1 2,094 0
29SEP26 42.00 P 8.40 8.97 8.40 8.48 +0.13 39 2 919 0
29SEP26 43.00 P 9.18 9.18 9.18 9.05 -0.13 37 1 2,452 -1
29SEP26 44.00 P 0.00 0.00 0.00 9.94 +0.12 38 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.75 +0.18 38 0 5,233 0
29SEP26 46.00 P 11.70 11.70 11.70 11.59 +0.19 38 1 345 +1
29SEP26 47.00 P 0.00 0.00 0.00 12.45 +0.20 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.32 +0.21 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.19 +0.21 39 0 892 0
29SEP26 50.00 P 15.14 15.50 15.14 15.16 +0.02 40 6 9,276 -4
29SEP26 52.50 P 0.00 0.00 0.00 17.31 +0.15 38 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.68 +0.01 38 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 22.11 -0.60 38 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.70 +0.11 44 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 27.10 +0.08 43 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.60 +0.08 45 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.10 +0.08 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.60 +0.08 50 0 0 -4
29SEP26 72.50 P 0.00 0.00 0.00 37.10 +0.08 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.60 +0.08 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.10 +0.08 56 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.60 +0.08 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.10 +0.08 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.60 +0.08 61 0 0 0
30DEC26 20.00 P 0.40 0.44 0.40 0.16 -0.05 36 76 90 +73
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.05 36 0 6 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.07 36 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 -0.07 36 0 5 0
30DEC26 24.00 P 0.89 0.89 0.89 0.60 -0.08 36 50 55 +50
30DEC26 25.00 P 1.00 1.08 1.00 0.76 -0.11 36 138 1,161 +34
30DEC26 26.00 P 1.25 1.25 1.16 0.98 -0.10 36 111 142 +109
30DEC26 27.00 P 1.41 1.41 1.41 1.21 -0.13 36 7 88 0
30DEC26 28.00 P 1.71 1.71 1.71 1.50 -0.12 36 1 470 +1
30DEC26 29.00 P 1.90 1.95 1.90 1.80 -0.10 36 16 245 +16
30DEC26 30.00 P 2.20 2.37 2.20 2.16 -0.04 36 1,397 3,468 +1,397
30DEC26 31.00 P 2.64 2.73 2.64 2.51 -0.04 36 127 169 0
30DEC26 32.00 P 3.15 3.15 2.83 2.89 -0.04 36 126 383 -1
30DEC26 33.00 P 3.50 3.50 3.34 3.31 -0.03 36 7 166 0
30DEC26 34.00 P 4.00 4.04 3.92 3.76 -0.06 36 71 498 +65
30DEC26 35.00 P 4.50 4.59 4.50 4.31 0.00 36 23 3,113 +3
30DEC26 36.00 P 5.15 5.15 5.15 4.82 -0.06 36 1 2,165 -1
30DEC26 37.00 P 5.70 5.70 5.68 5.40 -0.03 36 50 3,148 0
30DEC26 38.00 P 6.34 6.42 6.34 5.99 -0.05 36 22 1,522 -20
30DEC26 39.00 P 0.00 0.00 0.00 6.68 -0.02 36 0 1,823 0
30DEC26 40.00 P 0.00 0.00 0.00 7.42 +0.08 37 0 1,922 0
30DEC26 41.00 P 0.00 0.00 0.00 8.15 +0.14 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.90 +0.15 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.53 +0.04 36 8 594 0
30DEC26 44.00 P 0.00 0.00 0.00 10.45 +0.27 38 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 11.23 +0.18 38 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 12.05 +0.18 38 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 12.86 +0.18 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.71 +0.18 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.57 +0.19 38 0 0 0
30DEC26 50.00 P 15.60 15.60 15.60 15.43 +0.12 38 10 17 +10
30DEC26 52.50 P 0.00 0.00 0.00 17.61 +0.10 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.85 +0.09 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.17 -0.54 37 0 0 0
30DEC26 60.00 P 25.00 25.00 25.00 24.70 +0.11 40 2 1,045 +2
30DEC26 62.50 P 0.00 0.00 0.00 27.11 +0.09 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.60 +0.08 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.10 +0.08 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.60 +0.08 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.10 +0.08 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.60 +0.08 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.10 +0.08 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.60 +0.08 53 0 0 0
TOTAL PUT 49,460 663,296 +4,382
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 22.10
29JAN26 10.00 C 0.00 0.00 0.00 12.20 +0.63 298 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 11.61 +0.54 180 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 11.18 +0.61 254 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 10.69 +0.62 245 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 10.23 +0.66 250 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.70 +0.63 222 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.12 +0.55 152 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.72 +0.65 204 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.20 +0.63 183 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 7.68 +0.61 163 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.22 +0.65 166 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 6.61 +0.54 65 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 6.16 +0.59 122 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 5.61 +0.54 0 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 5.19 +0.62 112 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 4.67 +0.59 96 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 4.11 +0.52 0 0 19 0
29JAN26 18.50 C 0.00 0.00 0.00 3.72 +0.62 89 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 3.21 +0.58 76 0 9 0
29JAN26 19.50 C 0.00 0.00 0.00 2.74 +0.56 71 0 16 0
29JAN26 20.00 C 1.71 1.86 1.71 2.23 +0.52 59 30 32 +25
29JAN26 21.00 C 0.00 0.00 0.00 1.35 +0.32 50 0 13 0
29JAN26 22.00 C 0.43 0.62 0.43 0.75 +0.20 53 3 19 0
29JAN26 23.00 C 0.33 0.39 0.26 0.38 +0.12 55 6 226 +1
29JAN26 24.00 C 0.00 0.00 0.00 0.15 +0.04 54 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 14 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 56 0 13 0
29JAN26 27.00 C 0.02 0.02 0.02 0.01 0.00 60 2 7 +1
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 11.18 +0.59 112 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.69 +0.60 108 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.23 +0.63 112 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.70 +0.60 98 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.14 +0.54 60 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.73 +0.63 92 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.20 +0.59 80 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.71 +0.60 76 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.22 +0.60 73 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.66 +0.53 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.17 +0.60 51 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.68 +0.61 49 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.22 +0.62 52 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.74 +0.47 50 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.28 +0.56 49 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.81 +0.30 46 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 3.39 +0.45 47 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.94 +0.27 44 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.58 +0.32 45 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 1.94 +0.25 47 0 2 0
26FEB26 22.00 C 0.00 0.00 0.00 1.41 +0.17 48 0 23 0
26FEB26 23.00 C 0.00 0.00 0.00 1.03 +0.12 49 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 0.72 +0.10 50 0 7 0
26FEB26 25.00 C 0.00 0.00 0.00 0.48 +0.06 50 0 20 0
26FEB26 26.00 C 0.41 0.41 0.41 0.31 +0.04 50 1 5 +1
26FEB26 27.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 9 0
26FEB26 28.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 6 0
26FEB26 29.00 C 0.00 0.00 0.00 0.07 0.00 49 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 0.00 51 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 18.29 +0.61 204 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.19 +0.61 200 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.04 +0.56 163 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.03 +0.65 210 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.91 +0.63 200 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.82 +0.64 201 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.75 +0.67 208 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.53 +0.54 132 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.43 +0.54 129 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.33 +0.54 125 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 17.23 +0.54 122 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.13 +0.54 118 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.98 +0.64 181 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.77 +0.68 186 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.38 +0.54 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.12 +0.53 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.95 +0.61 148 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.64 +0.54 103 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.39 +0.54 96 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.18 +0.58 127 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.85 +0.50 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.64 +0.54 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.39 +0.54 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.29 +0.69 140 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.00 +0.64 128 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.71 +0.60 114 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.52 +0.66 124 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.15 +0.54 67 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.00 +0.64 113 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.62 +0.56 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.40 +0.59 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.20 +0.63 91 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.66 +0.59 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.18 +0.56 72 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.70 +0.61 74 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.23 +0.63 76 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.71 +0.61 67 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.18 +0.58 51 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.87 +0.77 80 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.33 +0.72 71 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.73 +0.61 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.22 +0.58 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.70 +0.53 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.28 +0.56 47 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.73 +0.31 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.34 +0.49 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.03 +0.57 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.53 +0.44 48 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.10 +0.36 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.75 +0.24 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.40 +0.21 48 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.09 +0.29 49 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.51 +0.24 49 0 37 0
30MAR26 22.00 C 1.94 1.94 1.94 2.04 +0.19 51 1 57 -1
30MAR26 23.00 C 0.00 0.00 0.00 1.65 +0.14 52 0 20 0
30MAR26 24.00 C 0.00 0.00 0.00 1.31 +0.11 52 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 1.03 +0.10 52 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.79 +0.07 52 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.60 +0.05 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.45 +0.04 52 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 0.33 +0.02 52 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.25 +0.02 52 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.86 +0.63 55 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.22 +0.45 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.79 +0.46 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.29 +0.39 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.98 +0.49 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.62 +0.53 50 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.11 +0.38 45 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.77 +0.25 47 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.38 +0.20 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.04 +0.30 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.73 +0.29 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.44 +0.27 49 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 2.90 +0.22 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.45 +0.20 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.05 +0.16 51 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 1.72 +0.12 52 0 0 0
29APR26 25.00 C 1.37 1.38 1.35 1.41 +0.10 52 138 138 +138
29APR26 26.00 C 0.00 0.00 0.00 1.14 +0.07 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.92 +0.06 52 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.74 +0.04 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.59 +0.03 52 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.47 +0.03 52 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.37 +0.01 51 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 17.61 +0.60 124 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.51 +0.59 122 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.34 +0.52 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 17.30 +0.58 115 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.29 +0.67 136 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.98 +0.61 118 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.77 +0.64 122 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.47 +0.59 105 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.21 +0.58 98 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.95 +0.57 90 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.67 +0.53 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.42 +0.53 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.24 +0.60 92 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.97 +0.57 83 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.71 +0.56 75 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.58 +0.68 98 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.29 +0.63 89 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.00 +0.59 78 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.71 +0.55 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.52 +0.60 77 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.32 +0.66 82 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.07 +0.64 79 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.79 +0.61 72 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.62 +0.68 80 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.23 +0.54 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.89 +0.68 74 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.25 +0.55 49 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.77 +0.55 50 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 10.43 +0.69 65 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.93 +0.66 61 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.47 +0.81 59 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 8.99 +0.68 57 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 8.52 +0.63 55 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.07 +0.61 53 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 7.60 +0.67 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.19 +0.56 52 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.80 +0.61 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.40 +0.58 52 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.01 +0.54 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.63 +0.50 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.32 +0.51 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.05 +0.54 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.69 +0.46 52 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.42 +0.37 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.11 +0.33 52 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.59 +0.30 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.09 +0.26 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.70 +0.20 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.37 +0.19 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.03 +0.16 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.75 +0.15 52 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.49 +0.12 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.28 +0.12 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.08 +0.08 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.93 +0.11 52 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.76 +0.04 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 13.71 +0.54 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.52 +0.59 66 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.32 +0.64 69 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.07 +0.63 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.79 +0.59 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.62 +0.66 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.23 +0.51 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.89 +0.64 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.34 +0.61 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.80 +0.54 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.43 +0.63 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.93 +0.58 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.47 +0.57 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.99 +0.52 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.55 +0.49 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.15 +0.52 47 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.85 +0.61 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.41 +0.54 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.22 +0.60 53 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.70 +0.51 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.40 +0.49 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.06 +0.48 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.78 +0.49 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.41 +0.38 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.13 +0.37 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.92 +0.41 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.67 +0.39 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.24 +0.39 51 0 1 0
29SEP26 22.00 C 3.58 3.58 3.58 3.72 +0.24 50 12 13 +12
29SEP26 23.00 C 0.00 0.00 0.00 3.40 +0.26 51 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 3.08 +0.23 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.79 +0.21 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.53 +0.22 53 0 2 0
29SEP26 27.00 C 2.22 2.22 2.22 2.27 +0.21 53 1 5 +1
29SEP26 28.00 C 0.00 0.00 0.00 2.02 +0.19 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.81 +0.17 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.61 +0.21 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.43 +0.17 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.87 +0.41 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.44 +0.39 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.98 +0.34 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.59 +0.35 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.17 +0.30 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.81 +0.53 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.42 +0.28 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.06 +0.45 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.69 +0.44 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.40 +0.47 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.08 +0.42 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.81 +0.44 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.50 +0.43 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.22 +0.41 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.92 +0.37 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.69 +0.38 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.46 +0.39 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.19 +0.33 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.81 +0.36 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.38 +0.28 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.03 +0.26 51 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 3.71 +0.24 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.42 +0.22 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.16 +0.22 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.91 +0.22 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.66 +0.21 52 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.42 +0.20 52 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.21 +0.17 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.02 +0.17 52 0 0 0
TOTAL CALL 194 2,116 +178
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 216 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 204 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 181 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 160 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 150 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 66 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JAN26 17.00 P 0.01 0.01 0.01 0.01 0.00 79 1 77 -1
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 102 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 35 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 34 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 -0.07 53 0 35 0
29JAN26 20.00 P 0.12 0.12 0.11 0.08 -0.11 53 30 50 +12
29JAN26 21.00 P 0.52 0.52 0.26 0.27 -0.21 54 13 32 +2
29JAN26 22.00 P 1.18 1.18 0.68 0.68 -0.34 56 5 4 -3
29JAN26 23.00 P 1.35 1.35 1.35 1.30 -0.44 58 1 195 -1
29JAN26 24.00 P 0.00 0.00 0.00 2.10 -0.43 61 0 1 0
29JAN26 25.00 P 0.00 0.00 0.00 2.92 -0.55 48 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.91 -0.53 55 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.90 -0.63 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.90 -0.63 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.90 -0.63 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.90 -0.68 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.90 -0.68 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 -0.04 48 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 -0.05 48 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.08 -0.07 48 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.13 -0.09 49 0 2 0
26FEB26 18.50 P 0.00 0.00 0.00 0.19 -0.11 49 0 23 0
26FEB26 19.00 P 0.00 0.00 0.00 0.26 -0.15 48 0 9 0
26FEB26 19.50 P 0.41 0.41 0.41 0.36 -0.17 48 45 67 +45
26FEB26 20.00 P 0.75 0.75 0.75 0.49 -0.20 49 1 18 +1
26FEB26 21.00 P 0.00 0.00 0.00 0.82 -0.28 48 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 1.33 -0.33 51 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 1.92 -0.41 51 0 1 0
26FEB26 24.00 P 0.00 0.00 0.00 2.62 -0.37 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.40 -0.39 53 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.26 -0.53 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.00 -0.71 46 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.10 -0.55 61 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.91 -0.70 45 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.12 -0.46 74 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.97 -0.61 66 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 -0.03 51 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 -0.04 51 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.09 -0.05 51 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.13 -0.06 51 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.18 -0.08 51 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.24 -0.10 51 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.31 -0.12 51 0 3 0
30MAR26 18.00 P 0.50 0.50 0.37 0.41 -0.13 51 2 2 +2
30MAR26 18.50 P 0.00 0.00 0.00 0.51 -0.17 51 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.64 -0.19 51 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.78 -0.21 51 0 6 0
30MAR26 20.00 P 0.00 0.00 0.00 0.95 -0.24 51 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 1.36 -0.29 51 0 14 0
30MAR26 22.00 P 1.84 1.84 1.84 1.89 -0.34 52 1 14 +1
30MAR26 23.00 P 0.00 0.00 0.00 2.50 -0.38 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.16 -0.44 54 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 3.90 -0.46 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.69 -0.48 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.53 -0.50 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.41 -0.53 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.33 -0.54 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.24 -0.58 62 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.26 -0.43 67 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.10 -0.06 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.14 -0.07 50 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.19 -0.08 51 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.25 -0.10 51 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.32 -0.12 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.40 -0.14 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.51 -0.15 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.62 -0.18 50 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.75 -0.20 50 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.90 -0.22 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.07 -0.23 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.27 -0.24 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.69 -0.32 51 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 2.22 -0.38 51 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 2.83 -0.39 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.49 -0.44 53 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.13 -0.56 52 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.98 -0.49 54 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.68 -0.61 52 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.56 -0.60 54 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.50 -0.56 57 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.39 -0.54 58 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.29 -0.56 58 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
29JUN26 12.00 P 0.09 0.09 0.09 0.09 -0.02 52 1 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 -0.04 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 -0.06 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 -0.06 51 0 1 0
29JUN26 14.50 P 0.32 0.32 0.32 0.31 -0.08 51 5 73 +5
29JUN26 15.00 P 0.00 0.00 0.00 0.39 -0.08 51 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.47 -0.11 51 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.58 -0.11 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.69 -0.13 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.82 -0.14 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.96 -0.16 51 0 29 0
29JUN26 18.00 P 1.17 1.17 1.17 1.12 -0.17 51 15 61 +15
29JUN26 18.50 P 0.00 0.00 0.00 1.29 -0.18 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.46 -0.22 51 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.67 -0.25 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.88 -0.29 50 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.38 -0.30 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.93 -0.34 51 0 500 0
29JUN26 23.00 P 0.00 0.00 0.00 3.56 -0.37 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.23 -0.42 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.94 -0.44 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.59 -0.54 52 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.35 -0.58 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.14 -0.61 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.98 -0.63 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.81 -0.66 53 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.68 -0.70 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.04 51 0 0 0
29SEP26 12.50 P 0.26 0.26 0.26 0.29 -0.04 51 1 2 +1
29SEP26 13.00 P 0.00 0.00 0.00 0.36 -0.05 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 -0.05 51 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.53 -0.06 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.63 -0.07 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 -0.07 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.86 -0.10 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.00 -0.10 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.15 -0.10 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 -0.12 51 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.48 -0.13 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.66 -0.14 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.85 -0.18 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.07 -0.20 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.28 -0.24 51 0 0 0
29SEP26 20.00 P 2.70 2.70 2.51 2.53 -0.28 51 11 11 +1
29SEP26 21.00 P 0.00 0.00 0.00 3.07 -0.26 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.64 -0.30 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.28 -0.32 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.95 -0.35 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.65 -0.36 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.40 -0.36 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.15 -0.38 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.93 -0.39 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.75 -0.40 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.58 -0.40 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.42 -0.43 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 -0.03 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.06 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.05 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 -0.06 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 -0.07 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 -0.07 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 -0.08 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.04 -0.09 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.18 -0.10 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.33 -0.12 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.50 -0.13 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.68 -0.13 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.14 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.06 -0.17 50 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.28 -0.19 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.51 -0.20 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.75 -0.23 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.01 -0.24 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.57 -0.26 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.16 -0.28 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.79 -0.31 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.46 -0.33 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.16 -0.35 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.89 -0.35 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.66 -0.35 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.42 -0.37 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.21 -0.37 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.02 -0.40 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.86 -0.39 55 0 0 0
TOTAL PUT 132 2,855 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.73
29JAN26 2.80 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.63 -0.05 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.43 -0.05 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.33 -0.05 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.24 -0.04 32 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.03 -0.02 25 0 60 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 26 0 134 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 214 0
29JAN26 4.10 C 0.01 0.01 0.01 0.01 0.00 45 20 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.94 -0.04 41 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.74 -0.04 31 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.64 -0.04 26 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.54 -0.05 21 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
26FEB26 3.80 C 0.09 0.09 0.09 0.09 -0.02 24 1 1 +1
26FEB26 3.90 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 29 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.86 -0.04 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.75 -0.04 26 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.66 -0.04 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30MAR26 3.90 C 0.09 0.09 0.09 0.10 -0.02 25 10 50 +10
30MAR26 4.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 0.00 27 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 0.00 27 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.86 -0.05 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.78 -0.04 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.59 -0.04 28 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.50 -0.06 26 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.22 -0.03 24 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.17 -0.04 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.13 -0.03 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 -0.01 25 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.99 -0.04 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.89 -0.05 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.80 -0.05 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.72 -0.04 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.63 -0.04 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 -0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 27 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.00 -0.05 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.83 -0.05 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.75 -0.04 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.67 -0.04 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.51 -0.05 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.01 -0.05 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.92 -0.05 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 -0.05 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.77 -0.04 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 -0.04 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 -0.04 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
TOTAL CALL 31 4,035 +11
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 62 0
29JAN26 3.70 P 0.05 0.05 0.05 0.05 +0.01 29 2 198 0
29JAN26 3.80 P 0.00 0.00 0.00 0.11 +0.03 31 0 118 0
29JAN26 3.90 P 0.00 0.00 0.00 0.18 +0.03 28 0 242 0
29JAN26 4.00 P 0.00 0.00 0.00 0.28 +0.05 38 0 18 -64
29JAN26 4.10 P 0.00 0.00 0.00 0.38 +0.05 47 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.48 +0.05 56 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.58 +0.04 64 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.68 +0.04 72 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.79 +0.05 92 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.89 +0.05 100 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.99 +0.05 107 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.09 +0.05 114 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.19 +0.05 121 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.29 +0.05 128 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.54 +0.05 145 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.79 +0.05 159 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 2.04 +0.05 173 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 14 0
26FEB26 3.60 P 0.00 0.00 0.00 0.07 +0.02 27 0 80 0
26FEB26 3.70 P 0.10 0.10 0.10 0.10 +0.02 25 4 224 +4
26FEB26 3.80 P 0.00 0.00 0.00 0.15 +0.02 24 0 89 0
26FEB26 3.90 P 0.00 0.00 0.00 0.21 +0.02 23 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.29 +0.03 23 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.39 +0.04 28 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.49 +0.05 33 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.59 +0.05 38 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.69 +0.05 42 0 12 -103
26FEB26 4.50 P 0.00 0.00 0.00 0.79 +0.05 46 0 0 -5
26FEB26 4.60 P 0.00 0.00 0.00 0.89 +0.05 50 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.99 +0.05 53 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.09 +0.05 57 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.19 +0.05 60 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.29 +0.05 64 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.54 +0.05 71 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.79 +0.05 79 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.04 +0.05 86 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 80 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.05 +0.01 27 0 352 0
30MAR26 3.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.11 +0.02 27 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.14 +0.01 25 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.25 +0.02 24 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 +0.03 26 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 +0.03 26 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.50 +0.04 28 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.59 +0.04 29 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.69 +0.05 32 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.79 +0.05 35 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.89 +0.05 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.99 +0.05 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.09 +0.05 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.19 +0.05 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.29 +0.05 49 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.54 +0.05 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.79 +0.05 60 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 2.04 +0.05 65 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.29 +0.06 70 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.54 +0.06 75 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.79 +0.06 79 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 3.04 +0.06 83 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.29 +0.06 87 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.53 +0.05 85 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.79 +0.06 95 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 4.04 +0.06 98 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.17 +0.02 25 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.22 +0.02 25 0 250 0
29APR26 3.90 P 0.00 0.00 0.00 0.28 +0.02 25 0 100 0
29APR26 4.00 P 0.00 0.00 0.00 0.35 +0.03 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.43 +0.04 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.51 +0.04 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.59 +0.04 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.69 +0.04 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.79 +0.05 30 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.89 +0.04 33 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.99 +0.05 35 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.09 +0.05 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.19 +0.05 40 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.11 +0.02 27 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.35 +0.04 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.41 +0.03 27 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.48 +0.03 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.56 +0.04 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.73 +0.05 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.82 +0.05 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.91 +0.05 31 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.01 +0.05 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.10 +0.05 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.20 +0.05 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.30 +0.05 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.54 +0.05 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.79 +0.05 43 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.04 +0.05 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.29 +0.06 50 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.54 +0.06 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.79 +0.06 56 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.04 +0.06 59 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.29 +0.06 62 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.53 +0.05 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.79 +0.06 68 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.04 +0.06 70 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 +0.03 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 +0.03 28 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.65 +0.03 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.73 +0.04 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.81 +0.04 29 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.89 +0.03 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.98 +0.04 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 +0.04 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 +0.04 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 +0.04 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.34 +0.04 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 +0.05 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.82 +0.05 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.06 +0.05 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.30 +0.04 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 +0.03 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 +0.04 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 +0.03 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 +0.04 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.10 +0.05 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.18 +0.04 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.27 +0.04 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.37 +0.05 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.60 +0.05 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.84 +0.05 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.09 +0.05 38 0 0 0
TOTAL PUT 6 3,175 -168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.70
29JAN26 18.50 C 0.00 0.00 0.00 14.44 +1.17 247 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.71 +0.94 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.21 +0.94 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.70 +0.93 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.81 +1.03 168 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.71 +0.93 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.75 +0.82 116 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.91 +1.13 144 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.72 +0.94 69 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.72 +0.94 58 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 5.72 +0.94 48 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 4.86 +0.97 77 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 3.72 +0.94 30 0 41 0
29JAN26 30.00 C 2.90 2.90 2.90 2.72 +0.94 20 100 448 0
29JAN26 31.00 C 1.20 1.84 1.20 1.78 +0.92 28 42 541 -19
29JAN26 32.00 C 0.38 0.71 0.38 0.88 +0.60 22 93 310 +41
29JAN26 33.00 C 0.17 0.35 0.17 0.30 +0.24 21 445 370 +13
29JAN26 34.00 C 0.10 0.11 0.10 0.07 +0.06 22 45 140 -30
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 13.28 +0.67 73 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.78 +0.88 69 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.81 +0.90 70 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.78 +0.79 55 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.80 +0.87 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.93 +1.15 65 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.81 +1.03 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.80 +0.96 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.77 +0.93 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.86 +0.97 32 0 30 0
26FEB26 29.00 C 3.35 3.41 3.31 3.86 +0.99 26 15 170 -5
26FEB26 30.00 C 0.00 0.00 0.00 2.83 +0.91 17 0 155 0
26FEB26 31.00 C 1.41 1.41 1.41 1.95 +0.79 18 15 264 0
26FEB26 32.00 C 0.73 1.30 0.73 1.20 +0.63 18 546 469 -73
26FEB26 33.00 C 0.35 0.77 0.35 0.64 +0.40 17 972 1,041 +712
26FEB26 34.00 C 0.23 0.37 0.23 0.32 +0.24 18 221 197 +140
26FEB26 35.00 C 0.12 0.12 0.12 0.13 +0.10 18 200 200 +197
26FEB26 36.00 C 0.08 0.08 0.08 0.05 +0.04 18 3 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.59 +1.14 97 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.03 +1.06 89 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.56 +1.10 87 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.88 +1.06 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.56 +0.95 80 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.88 +0.96 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.90 +0.99 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.89 +0.90 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.87 +0.94 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.10 +1.12 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.90 +1.00 35 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.05 +1.14 40 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 5.93 +0.86 28 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 4.94 +1.05 24 0 15 0
30MAR26 29.00 C 3.85 3.85 3.85 4.00 +0.98 22 10 75 0
30MAR26 30.00 C 0.00 0.00 0.00 3.11 +0.89 21 0 1,397 0
30MAR26 31.00 C 2.27 2.27 2.27 2.21 +0.73 18 50 246 -16
30MAR26 32.00 C 1.23 1.62 1.23 1.52 +0.60 18 6 134 +3
30MAR26 33.00 C 0.73 1.05 0.73 1.02 +0.49 19 47 229 +4
30MAR26 34.00 C 0.60 0.68 0.60 0.62 +0.35 19 22 204 0
30MAR26 35.00 C 0.30 0.40 0.30 0.35 +0.22 18 6 193 +1
30MAR26 36.00 C 0.00 0.00 0.00 0.18 +0.12 18 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.09 +0.06 18 0 0 0
30MAR26 38.00 C 0.10 0.10 0.10 0.05 +0.04 19 20 20 +20
30MAR26 39.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.90 +0.99 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.94 +0.95 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.99 +1.05 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.10 +1.12 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.98 +1.08 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.11 +1.20 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.03 +0.93 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.10 +1.18 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.15 +1.00 21 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 3.21 +0.89 18 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 2.39 +0.76 17 200 200 +200
29APR26 32.00 C 0.00 0.00 0.00 1.71 +0.61 17 200 200 +172
29APR26 33.00 C 1.04 1.04 0.95 1.18 +0.49 17 12 18 0
29APR26 34.00 C 0.84 0.84 0.84 0.78 +0.38 17 24 136 0
29APR26 35.00 C 0.39 0.53 0.39 0.48 +0.26 17 6 71 +4
29APR26 36.00 C 0.29 0.30 0.29 0.28 +0.17 17 2 17 +2
29APR26 37.00 C 0.24 0.24 0.24 0.16 +0.10 17 1 1 +1
29APR26 38.00 C 0.14 0.14 0.14 0.09 +0.06 17 20 20 +20
29APR26 39.00 C 0.00 0.00 0.00 0.05 +0.03 18 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 14.56 +1.07 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.88 +0.89 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.56 +0.95 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.14 +1.13 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.90 +0.91 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.94 +0.89 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.04 +1.03 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.10 +1.03 36 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.18 +1.11 34 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.17 +1.07 30 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.03 +0.87 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.18 +1.16 22 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.15 +0.85 18 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 3.26 +0.79 17 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 2.50 +0.70 17 0 6 0
29JUN26 32.00 C 1.67 1.67 1.67 1.85 +0.56 17 4 4 +4
29JUN26 33.00 C 0.00 0.00 0.00 1.36 +0.50 17 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.93 +0.39 17 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 0.61 +0.28 17 0 23 0
29JUN26 36.00 C 0.41 0.41 0.41 0.39 +0.20 17 1 4 +1
29JUN26 37.00 C 0.00 0.00 0.00 0.24 +0.13 17 0 10 0
29JUN26 38.00 C 0.19 0.19 0.19 0.15 +0.09 17 4 4 +4
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.05 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 +0.03 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.56 +1.06 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.14 +1.13 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.56 +0.95 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.14 +1.13 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.91 +0.88 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.95 +0.90 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.04 +0.98 32 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.10 +1.03 30 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.19 +1.12 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.17 +1.05 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.03 +0.85 18 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.18 +0.90 19 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 4.24 +0.79 17 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 3.45 +0.81 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.75 +0.73 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.16 +0.62 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.65 +0.51 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.23 +0.45 17 0 33 0
29SEP26 35.00 C 0.83 0.83 0.83 0.93 +0.35 17 1 3 +1
29SEP26 36.00 C 0.00 0.00 0.00 0.68 +0.28 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.52 +0.25 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 +0.19 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.26 +0.14 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 +0.10 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.08 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.01 +0.93 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.97 +0.88 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.04 +0.98 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.10 +1.02 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.19 +1.08 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.17 +1.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.15 +0.97 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.21 +0.92 17 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.32 +0.80 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.57 +0.73 16 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 2.92 +0.66 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.35 +0.60 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 1.93 +0.56 16 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.47 +0.41 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.16 +0.38 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.90 +0.31 16 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 0.68 +0.25 16 0 23 0
30DEC26 38.00 C 0.43 0.43 0.43 0.51 +0.20 16 1 7 +1
30DEC26 39.00 C 0.00 0.00 0.00 0.37 +0.15 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.27 +0.12 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 +0.08 16 0 0 0
TOTAL CALL 3,334 9,288 +1,398
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 332 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 586 0
29JAN26 30.00 P 0.03 0.04 0.03 0.01 -0.01 28 102 1,095 -83
29JAN26 31.00 P 0.08 0.08 0.06 0.03 -0.08 23 141 212 -10
29JAN26 32.00 P 0.40 0.40 0.16 0.16 -0.35 22 211 123 -46
29JAN26 33.00 P 0.75 0.93 0.57 0.60 -0.71 22 85 41 +25
29JAN26 34.00 P 0.00 0.00 0.00 1.38 -0.86 25 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 2.30 -1.00 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 3.30 -1.03 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.30 -1.05 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.30 -1.02 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.37 -0.98 73 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.30 -1.05 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.30 -1.02 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 456 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 20 0 418 0
26FEB26 30.00 P 0.09 0.09 0.09 0.05 -0.05 18 10 489 0
26FEB26 31.00 P 0.22 0.22 0.16 0.16 -0.13 18 44 485 +17
26FEB26 32.00 P 0.50 0.55 0.36 0.41 -0.32 18 834 256 -303
26FEB26 33.00 P 1.12 1.12 0.81 0.88 -0.55 18 42 550 0
26FEB26 34.00 P 1.94 1.94 1.48 1.57 -0.69 19 65 65 +65
26FEB26 35.00 P 2.25 2.32 2.25 2.36 -0.94 18 200 200 +200
26FEB26 36.00 P 0.00 0.00 0.00 3.30 -1.07 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.30 -1.10 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.46 -0.86 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.37 -0.98 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.30 -1.05 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.30 -1.22 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
30MAR26 25.00 P 0.06 0.06 0.06 0.01 0.00 26 200 358 -200
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 207 0
30MAR26 27.00 P 0.07 0.07 0.07 0.01 0.00 20 75 108 +55
30MAR26 28.00 P 0.08 0.09 0.08 0.03 -0.01 19 47 206 +43
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.04 19 0 534 0
30MAR26 30.00 P 0.19 0.21 0.17 0.17 -0.09 18 66 503 -24
30MAR26 31.00 P 0.40 0.40 0.31 0.34 -0.20 18 191 309 +159
30MAR26 32.00 P 0.64 0.64 0.61 0.64 -0.33 18 60 102 +60
30MAR26 33.00 P 1.18 1.26 1.18 1.10 -0.51 18 5 32 +2
30MAR26 34.00 P 1.65 1.65 1.65 1.77 -0.58 19 15 15 +15
30MAR26 35.00 P 0.00 0.00 0.00 2.50 -0.82 18 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.34 -1.03 17 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.43 -0.97 24 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.46 -0.86 29 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.37 -0.98 29 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.33 -1.02 29 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.30 -1.22 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 80 0
29APR26 29.00 P 0.00 0.00 0.00 0.11 -0.05 17 0 125 0
29APR26 30.00 P 0.23 0.23 0.22 0.23 -0.12 17 200 345 +200
29APR26 31.00 P 0.42 0.42 0.42 0.44 -0.21 17 215 225 +205
29APR26 32.00 P 0.89 0.89 0.89 0.77 -0.31 17 207 207 +207
29APR26 33.00 P 0.00 0.00 0.00 1.22 -0.53 17 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 1.86 -0.58 17 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.50 -0.85 16 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.40 -0.97 17 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.43 -0.97 21 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.46 -0.97 25 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.37 -0.98 25 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.33 -1.16 26 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.33 - 28 0 0 -
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 627 0
29JUN26 26.00 P 0.14 0.14 0.14 0.04 -0.02 17 123 70 -123
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.04 17 0 90 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.09 17 0 61 0
29JUN26 29.00 P 0.47 0.47 0.47 0.34 -0.14 17 3 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.55 -0.24 16 0 224 0
29JUN26 31.00 P 0.00 0.00 0.00 0.87 -0.31 16 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 1.30 -0.42 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.84 -0.55 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 2.55 -0.62 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 3.35 -0.67 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 4.05 -0.71 15 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.04 -0.97 18 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.92 -1.07 17 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.68 -1.31 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.93 -0.81 22 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.62 -1.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 18 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 250 0
29SEP26 27.00 P 0.32 0.32 0.32 0.22 -0.04 17 15 33 0
29SEP26 28.00 P 0.52 0.52 0.52 0.37 -0.08 17 4 12 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 -0.13 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.87 -0.19 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 1.23 -0.29 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 1.69 -0.34 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.24 -0.50 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.85 -0.63 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.56 -0.73 17 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.46 -0.70 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 5.31 -0.78 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.21 -0.78 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.11 -0.88 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.99 -0.78 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.90 -0.93 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 -0.05 16 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 -0.09 16 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 0.42 -0.13 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.65 -0.18 16 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.95 -0.24 16 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 1.33 -0.32 16 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.79 -0.41 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.35 -0.41 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.89 -0.67 16 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.70 -0.66 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.46 -0.75 17 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.33 -0.79 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.22 -0.84 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.15 -0.89 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.10 -0.84 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.92 -0.97 18 0 0 0
TOTAL PUT 3,160 11,992 +464
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 4.98
29JAN26 3.80 C 0.00 0.00 0.00 1.19 -0.07 98 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.99 -0.07 81 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.89 -0.07 73 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.69 -0.07 58 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.58 -0.09 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.48 -0.08 0 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.39 -0.07 35 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.31 -0.07 41 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.23 -0.07 40 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.15 -0.07 35 0 7 0
29JAN26 5.00 C 0.09 0.09 0.09 0.11 -0.04 40 2 137 0
29JAN26 5.25 C 0.05 0.05 0.05 0.03 -0.03 39 155 465 +72
29JAN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 187 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 267 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.90 -0.07 35 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.81 -0.06 38 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.72 -0.06 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.61 -0.07 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.45 -0.06 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.37 -0.06 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.31 -0.05 32 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.25 -0.05 32 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 274 0
26FEB26 5.25 C 0.14 0.14 0.11 0.11 -0.02 33 25 315 +19
26FEB26 5.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 85 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 35 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.70 -0.07 40 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.59 -0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.51 -0.07 45 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.41 -0.06 42 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.32 -0.06 44 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.22 -0.05 40 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 -0.07 37 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.03 -0.06 37 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.94 -0.06 37 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.85 -0.06 36 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.76 -0.06 34 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.66 -0.08 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.60 -0.05 34 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.53 -0.05 34 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 -0.06 32 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 -0.05 33 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 -0.05 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 735 0
30MAR26 5.25 C 0.18 0.18 0.18 0.20 -0.04 34 3 437 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 -0.03 35 0 124 0
30MAR26 5.75 C 0.09 0.09 0.09 0.08 -0.02 35 5 76 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 19 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 37 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.13 -0.09 31 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.05 -0.08 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.96 -0.06 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.87 -0.07 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.79 -0.07 32 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.65 -0.05 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.59 -0.04 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.53 -0.03 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.47 -0.04 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.42 -0.04 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.27 -0.03 35 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.19 -0.03 35 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.14 -0.01 36 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 0.00 38 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.42 -0.05 72 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.32 -0.05 68 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.22 -0.05 64 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.11 -0.06 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.02 -0.05 56 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.90 -0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.82 -0.08 49 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.63 -0.06 47 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.53 -0.08 44 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.43 -0.09 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.35 -0.08 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.26 -0.08 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.18 -0.07 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.09 -0.06 42 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.99 -0.07 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.92 -0.06 40 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.85 -0.05 40 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.77 -0.06 39 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 -0.05 38 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.64 -0.04 39 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 -0.05 38 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.52 -0.04 38 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.46 -0.05 37 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 -0.02 37 0 65 0
29JUN26 5.50 C 0.25 0.25 0.25 0.24 -0.02 37 15 79 +15
29JUN26 5.75 C 0.00 0.00 0.00 0.17 -0.02 37 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.01 36 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.01 37 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 38 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.29 -0.07 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.21 -0.06 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.13 -0.06 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 -0.06 40 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 -0.05 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 -0.05 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 -0.05 39 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 -0.04 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 -0.04 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.03 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.03 38 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 -0.04 38 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.02 38 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 -0.01 38 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 0.00 38 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 0.00 38 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 37 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 36 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.33 -0.07 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.25 -0.07 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 -0.06 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.06 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.06 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 -0.06 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.87 -0.05 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 -0.06 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.05 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 -0.04 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 -0.05 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.05 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.04 38 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.03 38 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.03 38 0 55 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.03 38 0 31 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.02 38 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.02 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 30 0
TOTAL CALL 205 11,683 +106
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 248 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 216 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 0.00 37 0 168 0
29JAN26 4.80 P 0.04 0.04 0.04 0.04 +0.01 37 10 372 +8
29JAN26 4.90 P 0.00 0.00 0.00 0.08 +0.02 39 0 592 0
29JAN26 5.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 984 0
29JAN26 5.25 P 0.00 0.00 0.00 0.31 +0.06 45 0 236 0
29JAN26 5.50 P 0.00 0.00 0.00 0.52 +0.06 0 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.79 +0.09 71 0 78 0
29JAN26 6.00 P 0.00 0.00 0.00 1.02 +0.07 0 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.77 +0.07 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.27 +0.07 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.52 +0.07 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.02 +0.01 34 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 +0.01 34 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 193 0
26FEB26 4.60 P 0.00 0.00 0.00 0.06 +0.01 32 0 68 0
26FEB26 4.70 P 0.09 0.09 0.09 0.08 +0.01 31 3 21 +3
26FEB26 4.80 P 0.00 0.00 0.00 0.12 +0.02 32 0 392 0
26FEB26 4.90 P 0.16 0.16 0.16 0.16 +0.02 32 10 545 0
26FEB26 5.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 617 0
26FEB26 5.25 P 0.00 0.00 0.00 0.36 +0.04 32 0 131 0
26FEB26 5.50 P 0.00 0.00 0.00 0.57 +0.06 35 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.79 +0.07 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.04 +0.08 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.29 +0.09 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.53 +0.08 72 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.77 +0.07 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 +0.01 35 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 +0.01 34 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 +0.01 33 0 768 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 87 0
30MAR26 4.60 P 0.12 0.12 0.12 0.12 +0.01 33 50 736 +50
30MAR26 4.70 P 0.00 0.00 0.00 0.16 +0.02 34 0 872 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 +0.02 34 0 438 0
30MAR26 4.90 P 0.00 0.00 0.00 0.24 +0.02 33 0 790 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 631 0
30MAR26 5.25 P 0.00 0.00 0.00 0.45 +0.05 35 0 172 0
30MAR26 5.50 P 0.00 0.00 0.00 0.63 +0.05 35 0 86 0
30MAR26 5.75 P 0.00 0.00 0.00 0.83 +0.05 35 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 1.05 +0.06 36 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.29 +0.07 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.53 +0.07 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.77 +0.07 0 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 +0.08 48 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.28 +0.08 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 +0.08 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 +0.08 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 +0.08 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.28 +0.08 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.53 +0.08 69 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.10 +0.02 36 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.12 +0.02 35 0 2 0
29APR26 4.50 P 0.15 0.15 0.15 0.15 +0.02 35 50 50 +50
29APR26 4.60 P 0.00 0.00 0.00 0.18 +0.02 35 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.22 +0.03 35 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.26 +0.02 35 0 72 0
29APR26 4.90 P 0.31 0.31 0.31 0.31 +0.02 35 15 100 +15
29APR26 5.00 P 0.37 0.37 0.37 0.37 +0.04 36 15 85 +15
29APR26 5.25 P 0.52 0.52 0.52 0.52 +0.05 37 15 130 +15
29APR26 5.50 P 0.00 0.00 0.00 0.68 +0.03 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.88 +0.04 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.11 +0.07 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.33 +0.06 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.57 +0.07 44 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.79 +0.06 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.04 +0.08 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.28 +0.08 45 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.53 +0.08 48 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 36 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 37 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 37 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 36 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 36 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 36 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.02 36 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 +0.03 37 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 +0.02 35 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.02 36 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.28 +0.03 36 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.32 +0.03 35 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.37 +0.03 35 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.42 +0.04 36 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 +0.04 35 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 +0.04 35 0 130 0
29JUN26 5.00 P 0.55 0.55 0.55 0.59 +0.05 35 15 200 +15
29JUN26 5.25 P 0.00 0.00 0.00 0.75 +0.05 34 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.93 +0.06 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.12 +0.06 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.32 +0.06 31 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.53 +0.06 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.21 +0.07 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.66 +0.10 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 +0.02 37 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.01 36 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.02 36 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.30 +0.03 36 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 +0.03 36 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.03 36 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.04 36 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 +0.03 36 0 11 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 +0.03 36 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 +0.04 36 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 +0.04 35 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 +0.04 35 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.05 35 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 +0.05 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.20 +0.05 34 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 +0.05 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.60 +0.06 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 +0.06 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 +0.07 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 +0.07 26 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.44 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.68 +0.07 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.02 37 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.01 36 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.01 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.01 36 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.02 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.02 36 0 4 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.02 36 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.02 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.02 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 +0.03 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 +0.02 36 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.03 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.04 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.03 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 +0.04 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 +0.05 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 +0.05 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.08 +0.06 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.30 +0.07 31 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 +0.07 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.75 +0.08 23 0 0 0
TOTAL PUT 183 18,209 +171
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 61.95
29JAN26 37.00 C 0.00 0.00 0.00 25.40 +0.02 226 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 23.97 -0.41 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 22.98 -0.40 109 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.98 -0.40 102 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 21.17 -0.21 159 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.98 -0.40 89 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.98 -0.40 82 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 17.98 -0.40 75 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 17.41 -0.02 153 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 15.98 -0.40 59 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 14.98 -0.48 0 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 14.27 -0.11 116 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 13.37 -0.42 117 0 78 0
29JAN26 50.00 C 0.00 0.00 0.00 11.98 -0.48 0 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 9.77 -0.13 83 0 74 0
29JAN26 55.00 C 0.00 0.00 0.00 6.98 -0.37 0 0 126 0
29JAN26 57.50 C 4.81 4.81 4.61 4.84 -0.28 49 7 80 -6
29JAN26 60.00 C 0.00 0.00 0.00 2.80 -0.25 44 0 154 0
29JAN26 62.50 C 1.25 1.40 1.25 1.35 -0.26 43 35 66 +18
29JAN26 65.00 C 0.00 0.00 0.00 0.53 -0.24 42 0 295 0
29JAN26 67.50 C 0.00 0.00 0.00 0.17 -0.12 42 0 104 0
29JAN26 70.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 25.40 -0.22 102 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 24.06 -0.60 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 23.06 -0.32 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.07 -0.40 48 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.17 -0.30 67 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.07 -0.37 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.08 -0.30 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.08 -0.39 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.41 -0.08 68 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 16.09 -0.29 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.14 -0.37 43 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 14.38 -0.14 55 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 13.37 -0.42 51 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 12.21 -0.57 39 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 10.12 -0.42 46 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 7.62 -0.24 36 0 59 0
26FEB26 57.50 C 0.00 0.00 0.00 5.74 -0.23 38 0 14 0
26FEB26 60.00 C 0.00 0.00 0.00 4.09 -0.17 38 0 67 0
26FEB26 62.50 C 0.00 0.00 0.00 2.78 -0.18 38 0 59 0
26FEB26 65.00 C 0.00 0.00 0.00 1.78 -0.22 37 0 31 0
26FEB26 67.50 C 0.00 0.00 0.00 1.08 -0.20 37 0 19 0
26FEB26 70.00 C 0.00 0.00 0.00 0.63 -0.14 37 0 27 0
26FEB26 72.50 C 0.00 0.00 0.00 0.35 -0.09 37 0 12 0
26FEB26 75.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 0.09 -0.04 37 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 25 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 44.05 -0.40 88 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.55 -0.40 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.05 -0.40 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.56 -0.40 87 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.06 -0.40 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.06 -0.41 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.07 -0.40 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.08 -0.40 77 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.08 -0.40 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.09 -0.40 69 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.09 -0.40 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.80 -0.07 131 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.10 -0.40 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 33.11 -0.40 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.82 +0.43 117 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.12 -0.40 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.15 -0.27 62 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.17 -0.40 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.28 -0.14 72 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 27.29 -0.16 69 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 26.30 -0.12 67 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 25.40 -0.92 70 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 24.16 -0.50 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.35 -0.69 60 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.84 +0.29 76 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 21.82 +0.34 72 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.20 -0.41 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.42 -0.16 51 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 18.79 +0.19 61 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 17.63 -0.49 53 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.09 -0.63 0 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 15.54 -0.15 44 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 14.87 +0.14 50 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 13.93 +0.11 48 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 12.25 -0.78 23 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 10.53 -0.14 39 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 8.34 -0.26 36 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 6.84 -0.14 39 0 40 0
30MAR26 60.00 C 0.00 0.00 0.00 5.34 -0.14 39 0 32 0
30MAR26 62.50 C 3.90 3.90 3.90 4.10 -0.09 39 5 121 +5
30MAR26 65.00 C 0.00 0.00 0.00 3.08 -0.16 39 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 2.24 -0.18 39 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 1.60 -0.14 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.12 -0.11 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.77 -0.09 38 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.52 -0.07 38 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.35 -0.05 38 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 19.75 -0.33 50 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.79 +0.19 48 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.04 -0.08 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.09 -0.27 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.16 +0.47 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.24 -0.27 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.24 -0.31 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.04 -0.23 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.20 -0.07 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.25 -0.56 38 0 27 0
29APR26 57.50 C 7.62 7.62 7.62 7.62 -0.16 38 1 1 +1
29APR26 60.00 C 0.00 0.00 0.00 6.23 -0.21 39 0 0 0
29APR26 62.50 C 4.78 4.78 4.78 4.96 -0.07 39 6 15 0
29APR26 65.00 C 0.00 0.00 0.00 3.95 -0.09 39 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 3.07 -0.17 39 0 7 0
29APR26 70.00 C 2.50 2.50 2.50 2.36 -0.13 39 60 64 +57
29APR26 72.50 C 0.00 0.00 0.00 1.79 -0.11 38 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.34 -0.09 38 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.99 -0.07 38 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.73 -0.06 38 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 39.24 -0.34 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 38.52 -0.07 79 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 37.27 -0.34 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 36.28 -0.34 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 35.80 -0.07 80 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 34.31 -0.34 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 33.32 -0.35 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.82 +0.12 71 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.35 -0.37 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.67 -0.08 59 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.27 -0.74 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 29.12 +0.04 66 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.33 -0.88 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.47 -0.40 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.08 -0.24 57 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.66 -0.49 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 23.90 -0.14 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.33 +0.25 54 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 21.82 -0.65 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.96 -0.16 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.03 -0.63 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.56 -0.22 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.18 -0.37 39 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 17.76 -0.11 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.39 -0.76 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.70 -0.44 39 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 14.84 -0.24 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.01 -0.25 38 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 12.35 -0.40 40 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 10.63 0.00 39 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 9.19 +0.18 40 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.68 0.00 39 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 6.40 -0.13 38 0 265 0
29JUN26 65.00 C 5.50 5.50 5.50 5.42 -0.04 39 1 118 +1
29JUN26 67.50 C 0.00 0.00 0.00 4.53 0.00 39 0 54 0
29JUN26 70.00 C 0.00 0.00 0.00 3.74 -0.07 39 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 3.06 -0.15 38 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.50 -0.16 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.03 -0.13 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.64 -0.12 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.32 -0.06 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.05 -0.06 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.42 -0.59 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.12 +0.04 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.48 -0.73 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.76 -0.28 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.08 -0.24 51 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.00 -0.15 47 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 23.94 -0.25 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.33 +0.07 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.95 -0.52 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.39 +0.01 45 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.10 -0.56 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.61 -0.17 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.61 -0.12 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.87 0.00 41 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 17.05 -0.10 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.37 +0.08 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.51 +0.03 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.73 0.00 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.00 -0.06 40 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.43 -0.02 40 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 9.91 -0.17 39 0 66 0
29SEP26 60.00 C 0.00 0.00 0.00 8.66 -0.07 39 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 7.49 -0.16 39 0 45 0
29SEP26 65.00 C 0.00 0.00 0.00 6.46 -0.20 39 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.56 -0.26 39 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 4.77 -0.24 38 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 4.05 -0.24 38 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 3.49 -0.20 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 2.94 -0.19 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.53 -0.16 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.05 -0.16 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.76 -0.13 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.08 -0.24 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.00 -0.16 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.94 -0.32 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.33 -0.05 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.11 -0.40 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.39 -0.27 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.43 -0.39 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.62 -0.39 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.83 -0.38 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.07 -0.38 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.33 -0.38 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.58 -0.39 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.90 -0.37 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.23 -0.37 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.63 -0.35 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.17 -0.35 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 10.86 -0.33 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.63 -0.33 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.59 -0.30 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.58 -0.29 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.75 -0.27 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.93 -0.25 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.27 -0.24 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.61 -0.24 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.10 -0.20 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.59 -0.20 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.17 -0.17 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.79 -0.17 38 0 0 0
TOTAL CALL 115 7,294 +76
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 123 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 117 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JAN26 50.00 P 0.02 0.02 0.02 0.01 0.00 58 1 198 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 158 0
29JAN26 55.00 P 0.05 0.05 0.05 0.04 -0.02 42 30 307 +30
29JAN26 57.50 P 0.19 0.19 0.19 0.20 -0.04 41 1 35 -1
29JAN26 60.00 P 1.08 1.09 0.57 0.71 -0.03 41 49 63 +1
29JAN26 62.50 P 1.80 1.80 1.80 1.77 -0.05 40 10 67 +10
29JAN26 65.00 P 0.00 0.00 0.00 3.45 +0.04 39 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 5.72 +0.16 44 0 0 0
29JAN26 70.00 P 7.89 8.16 7.89 8.16 +0.22 53 4 2 +2
29JAN26 72.50 P 0.00 0.00 0.00 10.55 +0.40 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.12 +0.09 71 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.55 -0.05 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.05 +0.25 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.55 +0.34 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.05 +0.10 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 0.00 37 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 95 0
26FEB26 50.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 68 0
26FEB26 52.50 P 0.23 0.23 0.19 0.22 -0.01 37 14 125 0
26FEB26 55.00 P 0.50 0.50 0.43 0.50 0.00 36 2 85 0
26FEB26 57.50 P 0.00 0.00 0.00 1.02 +0.01 36 0 30 0
26FEB26 60.00 P 0.00 0.00 0.00 1.85 -0.03 36 0 51 0
26FEB26 62.50 P 3.10 3.10 3.10 3.02 -0.01 36 20 49 +12
26FEB26 65.00 P 0.00 0.00 0.00 4.58 +0.04 36 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.56 +0.15 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.30 -0.18 32 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 10.75 +0.11 36 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.12 +0.09 37 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.64 +0.04 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.11 +0.30 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.55 +0.34 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.14 +0.19 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 39 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 0.00 38 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 38 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 0.00 38 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 +0.02 38 0 572 0
30MAR26 49.00 P 0.00 0.00 0.00 0.31 +0.01 38 0 455 0
30MAR26 50.00 P 0.00 0.00 0.00 0.40 0.00 38 0 246 0
30MAR26 52.50 P 0.00 0.00 0.00 0.72 +0.02 38 0 258 0
30MAR26 55.00 P 0.00 0.00 0.00 1.25 +0.06 38 0 60 0
30MAR26 57.50 P 1.79 1.79 1.79 1.97 +0.06 37 1 73 +1
30MAR26 60.00 P 3.20 3.20 2.78 2.92 +0.02 37 3 7 +2
30MAR26 62.50 P 0.00 0.00 0.00 4.17 +0.02 37 0 53 0
30MAR26 65.00 P 0.00 0.00 0.00 5.70 +0.02 38 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 7.20 -0.07 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.53 +0.22 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.69 +0.42 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.12 -0.34 29 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.98 +0.38 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.17 +0.36 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.59 +0.34 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.14 +0.19 44 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.12 0.00 38 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 0.38 +0.03 38 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.57 0.00 38 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.71 +0.02 37 0 0 0
29APR26 52.50 P 1.13 1.14 1.00 1.16 +0.05 37 37 55 +37
29APR26 55.00 P 0.00 0.00 0.00 1.78 +0.07 37 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 2.60 +0.07 37 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 3.62 +0.04 37 0 18 0
29APR26 62.50 P 0.00 0.00 0.00 4.91 +0.05 37 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 6.47 +0.14 38 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.85 -0.21 36 0 21 0
29APR26 70.00 P 0.00 0.00 0.00 9.90 +0.03 38 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.19 +0.44 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.76 -0.13 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.14 -0.11 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.59 +0.02 41 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.73 0.00 38 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.14 +0.19 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 35.00 P 0.20 0.20 0.20 0.05 0.00 39 1 0 -1
29JUN26 36.00 P 0.00 0.00 0.00 0.06 0.00 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 0.00 38 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.32 +0.01 38 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.40 +0.01 38 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.50 +0.02 38 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.61 +0.03 38 0 47 0
29JUN26 46.00 P 0.00 0.00 0.00 0.69 0.00 38 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 0.84 -0.01 38 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 0.99 +0.02 38 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.18 -0.03 37 0 1 0
29JUN26 50.00 P 1.21 1.21 1.21 1.38 +0.01 37 5 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.99 +0.05 37 0 19 0
29JUN26 55.00 P 0.00 0.00 0.00 2.76 +0.07 37 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.69 +0.04 37 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.77 +0.01 37 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.15 +0.02 38 0 115 0
29JUN26 65.00 P 0.00 0.00 0.00 7.61 +0.03 38 0 15 0
29JUN26 67.50 P 9.33 9.33 9.33 9.16 +0.06 38 15 22 +15
29JUN26 70.00 P 0.00 0.00 0.00 11.15 +0.28 39 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 12.67 -0.14 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.58 +0.11 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.16 +0.64 41 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.35 +0.55 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.52 +0.20 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.83 +0.26 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 0.00 38 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 0.00 38 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 0.00 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 0.00 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.44 0.00 38 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.54 +0.01 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.66 +0.01 38 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.77 0.00 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.92 +0.03 38 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.06 +0.01 38 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.22 -0.02 38 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.41 -0.01 37 0 45 0
29SEP26 46.00 P 1.52 1.52 1.52 1.59 -0.04 37 10 76 +5
29SEP26 47.00 P 0.00 0.00 0.00 1.87 +0.02 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.09 +0.03 37 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.36 -0.02 37 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 2.65 0.00 37 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.46 -0.04 37 0 50 0
29SEP26 55.00 P 0.00 0.00 0.00 4.46 -0.05 37 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 5.65 0.00 37 0 13 0
29SEP26 60.00 P 7.20 7.20 7.20 6.84 +0.01 37 1 33 +1
29SEP26 62.50 P 0.00 0.00 0.00 8.16 -0.02 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.86 +0.15 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.47 +0.08 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.24 +0.08 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.94 -0.07 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.91 -0.02 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.96 +0.03 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.98 0.00 37 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.25 +0.14 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.42 +0.04 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.66 0.00 38 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 0.77 0.00 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.91 0.00 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.07 0.00 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.23 +0.01 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.42 +0.01 38 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.63 +0.01 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.84 +0.01 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.08 +0.02 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.35 +0.02 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.63 +0.02 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.90 +0.02 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.24 +0.03 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.59 +0.04 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.51 +0.06 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.56 +0.05 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.75 +0.08 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.01 +0.08 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.45 +0.10 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.94 +0.13 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.58 +0.14 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.25 +0.16 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.07 +0.18 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.90 +0.18 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.87 +0.22 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.85 +0.22 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.92 +0.25 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.02 +0.25 38 0 0 0
TOTAL PUT 204 8,840 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 50.30
29JAN26 36.00 C 0.00 0.00 0.00 14.32 +0.69 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.32 +0.56 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.32 +0.56 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.33 +0.70 64 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.31 +0.49 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.33 +0.44 51 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 8.35 +0.72 57 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.33 +0.70 38 0 0 0
29JAN26 44.00 C 6.39 6.39 6.39 6.43 +0.62 58 15 15 +15
29JAN26 45.00 C 5.11 5.11 5.11 5.37 +0.71 41 1 30 0
29JAN26 46.00 C 0.00 0.00 0.00 4.38 +0.56 36 0 19 0
29JAN26 47.00 C 3.19 3.60 3.19 3.40 +0.50 31 8 134 0
29JAN26 48.00 C 0.00 0.00 0.00 2.53 +0.45 32 0 64 0
29JAN26 49.00 C 1.72 1.72 1.72 1.71 +0.32 30 1 215 0
29JAN26 50.00 C 1.04 1.04 1.04 1.09 +0.22 30 7 171 0
29JAN26 52.50 C 0.20 0.20 0.20 0.24 +0.06 31 14 172 -3
29JAN26 55.00 C 0.06 0.06 0.06 0.03 0.00 32 40 353 +33
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 196 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 14.40 +0.62 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 13.41 +0.62 34 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.41 +0.61 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.42 +0.46 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.40 +0.43 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.44 +0.42 30 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.46 +0.43 29 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.50 +0.44 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.76 +0.81 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.83 +0.90 34 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.83 +0.50 30 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 4.13 +0.49 32 0 67 0
26FEB26 48.00 C 0.00 0.00 0.00 3.20 +0.24 27 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 2.64 +0.29 29 0 48 0
26FEB26 50.00 C 0.00 0.00 0.00 2.08 +0.28 29 0 92 0
26FEB26 52.50 C 0.00 0.00 0.00 1.05 +0.14 29 0 114 0
26FEB26 55.00 C 0.00 0.00 0.00 0.47 +0.07 29 0 465 0
26FEB26 57.50 C 0.00 0.00 0.00 0.18 +0.03 29 0 462 0
26FEB26 60.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.43 +0.70 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.43 +0.70 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.44 +0.70 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.44 +0.70 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.45 +0.70 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.45 +0.70 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.46 +0.70 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.46 +0.69 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.47 +0.70 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.48 +0.70 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.48 +0.69 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.49 +0.70 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.59 +0.53 45 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 14.52 +0.28 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.55 +0.32 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.85 +0.62 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.55 +0.30 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.74 +0.45 36 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 9.76 +0.54 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.74 +0.71 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.02 +0.45 34 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.19 +0.45 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.12 +0.18 29 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 5.40 +0.18 30 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 4.88 +0.34 32 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 4.21 +0.31 32 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 3.62 +0.32 32 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 3.12 +0.27 32 0 90 0
30MAR26 52.50 C 0.00 0.00 0.00 2.05 +0.24 32 0 173 0
30MAR26 55.00 C 0.00 0.00 0.00 1.30 +0.17 33 0 52 0
30MAR26 57.50 C 0.00 0.00 0.00 0.77 +0.11 33 0 29 0
30MAR26 60.00 C 0.50 0.50 0.50 0.44 +0.07 33 2 52 +2
30MAR26 62.50 C 0.00 0.00 0.00 0.24 +0.04 32 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.85 +0.50 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.73 +0.26 29 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.74 +0.24 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.10 +0.45 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.22 +0.43 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.51 +0.55 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.56 +0.39 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.94 +0.51 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.08 +0.35 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.52 +0.44 33 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 4.81 +0.35 32 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 4.21 +0.31 32 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 3.67 +0.24 32 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 2.59 +0.21 32 0 30 0
29APR26 55.00 C 0.00 0.00 0.00 1.78 +0.17 32 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.18 +0.13 32 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 0.75 +0.08 32 0 3 0
29APR26 62.50 C 0.55 0.55 0.55 0.47 +0.05 32 15 30 +15
29APR26 65.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.58 +0.69 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.60 +0.70 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.81 +0.61 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.84 +0.60 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.88 +0.61 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.90 +0.58 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.89 +0.52 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.85 +0.40 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.05 +0.52 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.14 +0.51 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.23 +0.51 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.30 +0.46 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.50 +0.51 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.80 +0.65 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.98 +0.59 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.19 +0.53 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.52 +0.56 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.84 +0.53 34 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 6.18 +0.49 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.59 +0.46 33 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 5.05 +0.46 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.43 +0.32 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.40 +0.33 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.46 +0.21 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.87 +0.25 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.35 +0.19 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.96 +0.15 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.68 +0.11 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.47 +0.08 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.32 +0.05 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.14 +0.51 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.27 +0.74 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.43 +0.49 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.54 +0.41 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.91 +0.57 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.05 +0.46 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.32 +0.46 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 9.68 +0.52 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 8.98 +0.49 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.34 +0.47 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 7.72 +0.45 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.13 +0.41 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.59 +0.39 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 6.07 +0.37 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 5.56 +0.32 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 4.50 +0.27 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.60 +0.22 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.87 +0.20 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 2.28 +0.18 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.79 +0.14 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.38 +0.09 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 1.07 +0.08 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.83 +0.09 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.47 +0.04 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.33 +0.65 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.54 +0.65 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.75 +0.65 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.00 +0.62 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.28 +0.62 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.57 +0.59 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.15 +0.51 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.49 +0.81 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.95 +0.57 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.32 +0.54 34 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.76 +0.55 34 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 8.14 +0.44 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 7.49 +0.31 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.99 +0.30 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 6.59 +0.37 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.53 +0.30 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.48 +0.15 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.76 +0.15 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.25 +0.27 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.72 +0.30 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.25 +0.25 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.83 +0.20 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.52 +0.23 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.19 +0.14 32 0 0 0
TOTAL CALL 103 4,748 +62
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 93 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 118 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 181 0
29JAN26 46.00 P 0.07 0.07 0.07 0.03 -0.05 33 15 112 0
29JAN26 47.00 P 0.12 0.12 0.12 0.08 -0.11 32 2 152 0
29JAN26 48.00 P 0.18 0.19 0.18 0.19 -0.18 31 17 87 -2
29JAN26 49.00 P 0.47 0.47 0.42 0.42 -0.28 31 26 73 0
29JAN26 50.00 P 0.00 0.00 0.00 0.79 -0.39 31 0 178 0
29JAN26 52.50 P 0.00 0.00 0.00 2.48 -0.48 34 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 4.77 -0.80 40 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.42 -0.48 68 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.99 -0.72 89 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.57 -0.33 110 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.14 -0.26 130 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.68 -0.22 146 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.75 -0.65 109 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.71 -0.19 174 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.71 -0.69 112 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.70 -0.20 195 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 78 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 18 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.14 -0.08 29 0 18 0
26FEB26 45.00 P 0.00 0.00 0.00 0.24 -0.11 29 0 34 0
26FEB26 46.00 P 0.00 0.00 0.00 0.39 -0.15 29 0 91 0
26FEB26 47.00 P 0.65 0.65 0.65 0.60 -0.18 29 4 62 +4
26FEB26 48.00 P 0.00 0.00 0.00 0.88 -0.22 29 0 216 0
26FEB26 49.00 P 0.00 0.00 0.00 1.23 -0.28 29 0 98 0
26FEB26 50.00 P 0.00 0.00 0.00 1.65 -0.35 29 0 47 0
26FEB26 52.50 P 2.95 2.95 2.95 3.17 -0.39 30 3 58 +3
26FEB26 55.00 P 0.00 0.00 0.00 5.13 -0.71 31 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 7.42 -0.54 34 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 9.99 -0.72 44 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.57 -0.33 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.14 -0.26 64 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.68 -0.22 71 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.75 -0.65 57 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.71 -0.19 85 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.71 -0.69 60 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.70 -0.20 95 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 72 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 1 0
30MAR26 40.00 P 0.22 0.22 0.22 0.13 -0.04 32 18 5 -18
30MAR26 41.00 P 0.00 0.00 0.00 0.20 -0.06 33 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.30 -0.08 33 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.42 -0.10 32 0 79 0
30MAR26 44.00 P 0.00 0.00 0.00 0.59 -0.13 33 0 76 0
30MAR26 45.00 P 0.00 0.00 0.00 0.79 -0.15 33 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.05 -0.16 33 0 62 0
30MAR26 47.00 P 0.00 0.00 0.00 1.34 -0.22 32 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 1.69 -0.26 32 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 2.09 -0.25 32 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 2.55 -0.28 32 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 3.98 -0.36 32 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 5.77 -0.38 33 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 7.95 -0.37 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.22 -0.49 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.57 -0.37 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.15 -0.25 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.68 -0.22 54 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.75 -0.65 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.71 -0.19 64 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.71 -0.69 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.70 -0.20 72 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.18 -0.06 32 0 0 0
29APR26 40.00 P 0.37 0.37 0.37 0.26 -0.08 32 1 1 0
29APR26 41.00 P 0.00 0.00 0.00 0.37 -0.09 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.50 -0.12 32 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.67 -0.15 32 0 7 0
29APR26 44.00 P 0.93 0.93 0.93 0.87 -0.16 32 15 38 +15
29APR26 45.00 P 1.14 1.14 1.14 1.13 -0.17 32 15 58 +15
29APR26 46.00 P 0.00 0.00 0.00 1.42 -0.17 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 1.73 -0.20 32 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 2.10 -0.27 32 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 2.51 -0.31 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 2.98 -0.29 31 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 4.44 -0.34 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.16 -0.24 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 7.95 -0.38 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.22 -0.52 33 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.57 -0.47 36 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.15 -0.28 42 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.68 -0.22 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.75 -0.65 39 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.71 -0.19 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.45 -0.05 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.57 -0.06 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.71 -0.10 32 0 28 0
29JUN26 41.00 P 0.00 0.00 0.00 0.92 -0.09 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.15 -0.15 32 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.44 -0.14 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.69 -0.17 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.01 -0.19 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.38 -0.18 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 2.77 -0.20 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.15 -0.27 31 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 3.66 -0.26 31 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 4.17 -0.28 31 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 5.61 -0.34 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.17 -0.41 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 8.97 -0.51 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.97 -0.51 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 13.15 -0.44 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.35 -0.60 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.68 -0.61 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.09 -0.55 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.71 -0.32 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.86 -0.60 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.70 -0.42 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.57 -0.07 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.70 -0.09 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.85 -0.13 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.05 -0.13 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.26 -0.16 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.52 -0.16 32 0 1 0
29SEP26 42.00 P 1.85 1.85 1.85 1.78 -0.26 32 1 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.16 -0.18 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.49 -0.19 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 2.84 -0.21 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.23 -0.20 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.64 -0.23 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.02 -0.28 31 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.49 -0.31 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.10 -0.27 31 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 6.46 -0.40 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.18 -0.25 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.82 -0.54 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.71 -0.55 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.67 -0.65 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.05 -0.43 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.03 -0.69 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.49 -0.50 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.76 -0.55 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.15 -0.52 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.70 -0.42 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 -0.05 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.13 -0.05 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.33 -0.06 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.57 -0.08 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.83 -0.08 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.11 -0.11 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.44 -0.11 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.74 -0.15 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.05 -0.20 32 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.44 -0.19 31 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.84 -0.24 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.29 -0.24 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 4.76 -0.22 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.25 -0.27 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.87 -0.19 32 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.32 -0.22 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 8.94 -0.20 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.55 -0.37 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.32 -0.40 31 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 14.18 -0.61 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.41 -0.51 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.56 -0.64 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.89 -0.54 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.13 -0.59 32 0 0 0
TOTAL PUT 117 4,786 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 208.00
29JAN26 180.00 C 0.00 0.00 0.00 28.14 -8.48 39 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 25.66 -8.95 38 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 23.20 -8.34 38 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 20.78 -8.73 39 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 18.40 -8.56 38 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 16.08 -8.35 38 0 0 0
29JAN26 195.00 C 13.75 15.20 13.69 13.87 -7.76 38 9 9 +9
29JAN26 197.50 C 0.00 0.00 0.00 11.77 -7.51 38 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 9.82 -6.75 38 0 0 0
29JAN26 205.00 C 7.30 7.30 7.30 6.46 -5.75 38 1 70 0
29JAN26 210.00 C 4.97 5.00 3.15 3.95 -4.46 39 240 245 +52
29JAN26 215.00 C 2.88 3.58 1.75 2.23 -3.20 39 94 343 +17
29JAN26 220.00 C 1.80 1.84 0.95 1.13 -2.11 39 73 394 +19
29JAN26 225.00 C 0.84 1.11 0.60 0.52 -1.21 39 104 672 -11
29JAN26 230.00 C 0.46 0.46 0.40 0.21 -0.63 38 51 348 +15
29JAN26 235.00 C 0.30 0.30 0.16 0.08 -0.29 38 37 383 -7
29JAN26 240.00 C 0.10 0.14 0.10 0.03 -0.12 39 2 413 0
29JAN26 245.00 C 0.08 0.08 0.06 0.01 -0.05 39 2 254 -2
29JAN26 250.00 C 0.05 0.06 0.05 0.01 -0.01 43 21 991 -21
29JAN26 255.00 C 0.04 0.05 0.04 0.01 0.00 47 2 145 -2
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
26FEB26 180.00 C 0.00 0.00 0.00 29.75 -8.44 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 27.60 -7.30 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 25.50 -7.97 38 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 23.48 -7.70 38 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 21.54 -6.48 38 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 19.68 -7.10 38 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 17.91 -5.90 38 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 16.23 -6.44 38 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 14.65 -6.09 38 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 12.01 -4.64 39 0 0 0
26FEB26 210.00 C 8.77 8.77 8.77 9.37 -4.07 38 1 47 +1
26FEB26 215.00 C 7.33 7.33 7.33 7.33 -3.61 38 15 117 +15
26FEB26 220.00 C 6.42 7.14 5.15 5.72 -3.07 39 68 60 -19
26FEB26 225.00 C 3.97 4.04 3.96 4.30 -2.50 38 39 255 +23
26FEB26 230.00 C 3.85 3.85 3.05 3.18 -2.00 38 72 168 +23
26FEB26 235.00 C 2.90 2.90 2.37 2.32 -1.55 38 5 110 0
26FEB26 240.00 C 1.85 1.85 1.85 1.66 -1.19 38 3 75 +3
26FEB26 245.00 C 1.81 1.95 1.38 1.17 -0.90 38 55 177 +39
26FEB26 250.00 C 0.00 0.00 0.00 0.82 -0.65 38 0 287 0
26FEB26 255.00 C 1.21 1.21 1.21 0.56 -0.48 38 2 186 0
26FEB26 260.00 C 0.00 0.00 0.00 0.38 -0.34 38 0 201 0
26FEB26 265.00 C 0.00 0.00 0.00 0.25 -0.24 38 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.16 -0.17 38 0 116 0
26FEB26 275.00 C 0.38 0.38 0.38 0.11 -0.10 38 1 48 +1
30MAR26 110.00 C 0.00 0.00 0.00 98.67 -8.06 76 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 95.69 -8.37 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 93.07 -8.33 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 90.58 -8.33 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 89.02 -8.39 75 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 85.73 -8.20 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 83.74 -8.05 63 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 80.76 -8.31 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 78.45 -8.99 38 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 76.87 -7.09 68 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 73.18 -8.29 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 71.20 -7.78 50 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 68.33 -7.80 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 65.94 -7.98 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 63.72 -7.81 45 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 61.28 -7.77 44 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 58.87 -7.83 44 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 56.43 -8.10 43 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 54.02 -7.19 42 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 51.64 -7.64 42 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 50.08 -7.45 49 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 47.03 -7.51 42 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 45.65 -6.31 48 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 43.30 -6.30 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 40.99 -6.30 46 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 38.74 -7.03 45 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 35.45 -7.95 38 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 33.38 -8.28 38 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 31.34 -7.73 38 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 29.39 -7.57 38 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 27.50 -7.60 38 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 25.64 -5.54 38 0 1 0
30MAR26 190.00 C 23.00 23.00 23.00 23.92 -5.70 38 1 22 +1
30MAR26 192.50 C 0.00 0.00 0.00 22.21 -5.23 38 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 20.63 -5.02 38 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 19.11 -6.28 38 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 17.62 -6.00 38 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 15.03 -5.39 38 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 12.71 -4.35 38 0 149 0
30MAR26 215.00 C 12.17 12.17 12.17 10.82 -3.48 39 15 212 0
30MAR26 220.00 C 8.65 8.65 8.09 8.98 -3.12 39 7 173 +4
30MAR26 225.00 C 0.00 0.00 0.00 7.39 -2.99 38 0 147 0
30MAR26 230.00 C 6.00 6.00 5.76 6.06 -2.67 38 6 96 +1
30MAR26 235.00 C 0.00 0.00 0.00 4.90 -2.32 38 0 284 0
30MAR26 240.00 C 0.00 0.00 0.00 3.98 -1.96 38 750 1,837 +705
30MAR26 245.00 C 0.00 0.00 0.00 3.17 -1.63 38 0 81 0
30MAR26 250.00 C 3.25 3.25 2.75 2.52 -1.40 38 6 326 -5
30MAR26 255.00 C 2.30 2.30 2.30 2.00 -1.15 38 15 120 0
30MAR26 260.00 C 2.15 2.30 2.11 1.55 -0.96 38 40 179 +9
30MAR26 265.00 C 0.00 0.00 0.00 1.20 -0.81 38 0 60 0
30MAR26 270.00 C 1.12 1.40 1.12 0.92 -0.64 38 6 107 +6
30MAR26 275.00 C 0.00 0.00 0.00 0.72 -0.49 38 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.55 -0.39 38 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.42 -0.32 38 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.32 -0.25 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.24 -0.20 38 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.18 -0.15 38 0 54 0
29APR26 185.00 C 0.00 0.00 0.00 29.02 -6.98 36 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 27.33 -6.25 36 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 25.65 -7.01 36 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 24.07 -6.09 36 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 22.58 -6.53 36 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 21.09 -5.10 36 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 19.72 -6.04 36 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 17.37 -5.32 37 0 0 0
29APR26 210.00 C 15.18 15.18 15.18 14.90 -4.29 37 7 7 +7
29APR26 215.00 C 0.00 0.00 0.00 12.87 -3.76 37 0 33 0
29APR26 220.00 C 10.43 10.43 10.43 11.12 -3.54 37 1 88 0
29APR26 225.00 C 0.00 0.00 0.00 9.57 -3.03 37 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 8.09 -2.83 37 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 6.84 -2.63 37 0 32 0
29APR26 240.00 C 0.00 0.00 0.00 5.69 -2.42 37 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 4.80 -2.13 37 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 3.94 -1.85 37 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 3.30 -1.62 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 2.69 -1.38 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 2.17 -1.26 36 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 1.75 -1.06 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 1.45 -0.91 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 60.93 -5.77 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 58.69 -5.84 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 56.35 -6.60 40 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 54.24 -5.76 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 51.92 -7.72 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 49.99 -6.17 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 47.79 -7.53 38 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.62 -5.72 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 43.20 -6.28 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 41.31 -5.86 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 39.19 -7.14 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 37.73 -6.26 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.11 -7.87 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 34.66 -6.68 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.02 -5.52 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 31.24 -5.46 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 29.94 -5.28 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 28.48 -6.45 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 27.02 -4.95 36 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 25.64 -4.59 36 0 37 0
29JUN26 200.00 C 24.49 24.49 24.49 24.38 -4.34 36 15 16 +15
29JUN26 205.00 C 20.94 21.04 20.86 21.27 -4.69 35 100 179 +100
29JUN26 210.00 C 0.00 0.00 0.00 19.37 -4.44 36 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 17.14 -4.35 36 0 62 0
29JUN26 220.00 C 15.78 15.78 15.78 15.35 -3.99 36 1 38 +1
29JUN26 225.00 C 0.00 0.00 0.00 13.72 -3.60 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 12.49 -3.08 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 10.94 -3.20 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 9.81 -2.78 37 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 8.68 -2.71 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 7.56 -2.51 37 0 94 0
29JUN26 255.00 C 0.00 0.00 0.00 6.67 -2.27 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 5.83 -1.99 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 5.06 -1.88 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 4.32 -1.78 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 3.72 -1.60 36 0 14 0
29JUN26 280.00 C 3.80 3.80 3.80 3.25 -1.45 36 1 30 0
29JUN26 285.00 C 0.00 0.00 0.00 2.83 -1.14 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 2.40 -1.07 36 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 2.11 -0.93 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 1.88 -0.82 37 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 40.79 -5.02 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 39.12 -5.50 36 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 37.77 -5.54 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 35.61 -6.30 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 34.03 -5.52 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 32.64 -5.52 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 31.14 -5.94 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 30.48 -5.46 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 29.61 -6.32 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 26.40 -5.06 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 24.28 -6.23 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 22.26 -4.80 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 20.45 -4.53 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 18.76 -4.01 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 17.25 -3.97 36 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 15.85 -3.70 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 14.55 -3.51 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 13.30 -3.34 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 12.20 -2.89 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 11.13 -3.04 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 10.04 -2.89 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 9.09 -2.75 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 8.26 -2.49 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 7.23 -2.51 36 0 2 0
29SEP26 280.00 C 8.95 8.95 8.95 6.49 -2.44 36 1 11 -1
29SEP26 285.00 C 0.00 0.00 0.00 5.91 -2.20 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 5.33 -1.96 36 0 14 0
30DEC26 182.50 C 0.00 0.00 0.00 43.05 -5.10 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 41.47 -5.42 35 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 39.47 -6.55 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 38.79 -5.60 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 37.58 -5.42 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 36.28 -4.91 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 34.76 -5.38 35 0 0 0
30DEC26 200.00 C 33.05 33.05 33.00 33.19 -5.14 34 3 7 +3
30DEC26 205.00 C 0.00 0.00 0.00 30.83 -5.14 34 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 28.74 -5.26 35 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 26.75 -4.94 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 24.92 -4.69 35 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 23.21 -4.46 35 0 1 0
30DEC26 230.00 C 22.00 22.00 22.00 21.62 -4.23 35 3 2 -2
30DEC26 235.00 C 0.00 0.00 0.00 20.38 -3.77 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 19.04 -3.40 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 17.64 -3.44 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 16.47 -3.18 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 15.30 -3.11 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 14.26 -2.96 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 13.11 -2.97 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 12.13 -2.88 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 10.84 -3.04 36 0 1 0
TOTAL CALL 1,875 14,771 +999
29JAN26 180.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 136 0
29JAN26 182.50 P 0.00 0.00 0.00 0.05 +0.04 39 0 50 0
29JAN26 185.00 P 0.16 0.29 0.16 0.09 +0.08 39 45 76 +26
29JAN26 187.50 P 0.00 0.00 0.00 0.16 +0.14 39 0 71 0
29JAN26 190.00 P 0.30 0.58 0.30 0.28 +0.24 39 27 231 +25
29JAN26 192.50 P 0.00 0.00 0.00 0.47 +0.39 38 0 255 0
29JAN26 195.00 P 0.46 1.33 0.46 0.77 +0.63 39 78 398 +64
29JAN26 197.50 P 0.85 1.82 0.85 1.18 +0.93 39 67 480 +17
29JAN26 200.00 P 1.01 2.52 1.01 1.75 +1.32 39 126 373 +8
29JAN26 205.00 P 2.37 4.46 2.37 3.40 +2.30 39 116 305 +37
29JAN26 210.00 P 4.05 7.34 4.05 5.75 +3.41 38 194 289 -95
29JAN26 215.00 P 11.00 11.00 9.40 9.31 +5.14 41 4 488 -2
29JAN26 220.00 P 0.00 0.00 0.00 12.98 +5.76 38 0 303 0
29JAN26 225.00 P 0.00 0.00 0.00 17.40 +6.85 38 0 201 0
29JAN26 230.00 P 0.00 0.00 0.00 22.13 +7.20 38 0 306 0
29JAN26 235.00 P 27.61 27.61 27.61 27.02 +7.70 38 20 97 -20
29JAN26 240.00 P 0.00 0.00 0.00 32.00 +7.94 0 0 41 -2
29JAN26 245.00 P 0.00 0.00 0.00 37.00 +8.00 0 0 0 -1
29JAN26 250.00 P 0.00 0.00 0.00 42.00 +8.00 0 0 0 -900
29JAN26 255.00 P 0.00 0.00 0.00 47.00 +8.00 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 52.00 +8.00 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 57.00 +8.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 62.00 +8.00 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 67.00 +8.00 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 72.00 +8.00 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 77.00 +8.00 0 0 0 0
26FEB26 180.00 P 1.12 1.52 1.06 1.26 +0.70 38 16 50 +11
26FEB26 182.50 P 1.24 1.81 1.24 1.63 +0.89 38 5 65 +4
26FEB26 185.00 P 2.45 2.45 2.00 2.03 +1.05 38 17 98 +11
26FEB26 187.50 P 2.30 2.80 2.30 2.50 +1.26 38 4 93 +2
26FEB26 190.00 P 2.31 3.59 2.13 2.91 +1.31 37 77 247 +38
26FEB26 192.50 P 2.98 4.31 2.98 3.53 +1.55 37 35 168 +2
26FEB26 195.00 P 3.36 3.38 3.30 4.35 +1.87 38 20 198 +5
26FEB26 197.50 P 4.19 5.54 4.19 5.19 +2.17 38 4 132 +2
26FEB26 200.00 P 4.85 6.93 4.82 6.00 +2.49 37 39 91 -1
26FEB26 205.00 P 6.81 8.65 6.34 8.28 +3.07 38 205 229 +157
26FEB26 210.00 P 0.00 0.00 0.00 10.75 +3.87 38 0 195 0
26FEB26 215.00 P 12.09 13.24 12.09 13.47 +4.31 37 16 207 0
26FEB26 220.00 P 0.00 0.00 0.00 17.01 +4.71 38 2 193 -2
26FEB26 225.00 P 0.00 0.00 0.00 20.64 +5.37 38 2 33 -1
26FEB26 230.00 P 0.00 0.00 0.00 24.56 +6.15 38 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 28.74 +6.96 38 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 33.13 +7.69 38 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 37.69 +6.28 38 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 42.39 +7.91 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 47.02 +6.28 33 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 52.29 +8.00 42 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 57.01 +7.88 38 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 62.00 +7.96 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 67.00 +8.00 0 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 +0.03 38 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.11 +0.06 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.15 +0.08 38 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.20 +0.10 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.28 +0.14 38 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.36 +0.17 38 0 2 0
30MAR26 155.00 P 0.70 0.80 0.70 0.48 +0.23 38 8 50 +8
30MAR26 157.50 P 0.00 0.00 0.00 0.59 +0.27 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.76 +0.35 38 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.94 +0.40 38 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.17 +0.51 38 0 7 0
30MAR26 167.50 P 0.00 0.00 0.00 1.43 +0.58 38 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.73 +0.70 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.10 +0.82 38 0 36 0
30MAR26 175.00 P 0.00 0.00 0.00 2.48 +0.93 38 0 32 0
30MAR26 177.50 P 2.82 2.84 2.82 3.04 +1.17 38 39 58 +36
30MAR26 180.00 P 2.90 3.80 2.90 3.38 +1.21 38 6 59 +6
30MAR26 182.50 P 0.00 0.00 0.00 4.09 +1.39 38 0 52 0
30MAR26 185.00 P 4.19 4.19 4.19 4.72 +1.55 38 1 39 0
30MAR26 187.50 P 0.00 0.00 0.00 5.37 +1.68 38 0 65 0
30MAR26 190.00 P 5.60 5.60 5.60 6.22 +1.97 38 751 826 +750
30MAR26 192.50 P 7.25 7.25 6.80 7.07 +2.22 38 4 226 0
30MAR26 195.00 P 7.40 7.40 7.33 7.94 +2.36 38 2 121 +1
30MAR26 197.50 P 0.00 0.00 0.00 8.97 +2.66 38 0 81 0
30MAR26 200.00 P 10.00 10.67 9.43 10.02 +2.79 38 17 99 +3
30MAR26 205.00 P 10.64 13.41 10.64 12.31 +3.29 38 192 313 +188
30MAR26 210.00 P 0.00 0.00 0.00 15.06 +3.67 38 0 1,218 0
30MAR26 215.00 P 0.00 0.00 0.00 18.19 +4.25 38 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 21.26 +4.29 38 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 24.77 +4.63 38 0 23 0
30MAR26 230.00 P 28.72 28.72 28.72 28.46 +4.80 38 20 76 +20
30MAR26 235.00 P 0.00 0.00 0.00 32.33 +5.27 38 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 36.45 +5.26 38 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 40.46 +5.24 37 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 45.46 +5.98 40 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 49.30 +5.62 36 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 53.87 +6.26 36 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 59.17 +6.13 41 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 63.89 +7.49 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 68.55 +8.51 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 73.68 +7.77 44 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 78.31 +5.91 42 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 83.27 +7.90 44 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 88.05 +6.66 42 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 92.05 +7.29 0 0 1 0
29APR26 185.00 P 0.00 0.00 0.00 6.17 +1.65 36 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 6.94 +1.85 36 0 6 0
29APR26 190.00 P 8.20 8.20 8.20 7.77 +1.99 36 1 6 +1
29APR26 192.50 P 0.00 0.00 0.00 8.75 +2.30 36 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 9.72 +2.47 36 0 6 0
29APR26 197.50 P 0.00 0.00 0.00 10.73 +2.62 36 0 16 0
29APR26 200.00 P 11.90 11.90 11.90 11.86 +2.83 36 1 25 0
29APR26 205.00 P 0.00 0.00 0.00 14.32 +3.21 36 0 31 0
29APR26 210.00 P 0.00 0.00 0.00 16.95 +3.58 36 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 19.97 +4.12 37 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 23.27 +4.37 37 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 26.44 +4.41 36 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 30.01 +4.86 36 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 34.48 +5.67 38 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 37.71 +5.41 36 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 41.69 +5.08 36 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 45.92 +4.99 36 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 50.34 +5.36 36 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 54.92 +6.12 37 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 59.17 +5.10 35 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 63.91 +5.28 35 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 68.55 +6.75 35 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.71 +0.48 36 0 71 0
29JUN26 152.50 P 0.00 0.00 0.00 1.98 +0.55 36 0 4 0
29JUN26 155.00 P 2.60 2.60 2.60 2.30 +0.60 36 5 5 +5
29JUN26 157.50 P 0.00 0.00 0.00 2.68 +0.71 36 0 0 0
29JUN26 160.00 P 3.30 3.60 3.30 3.05 +0.80 36 2 30 +2
29JUN26 162.50 P 0.00 0.00 0.00 3.47 +0.84 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.98 +0.98 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.48 +1.10 36 0 7 0
29JUN26 170.00 P 5.05 5.05 5.05 5.01 +1.14 36 2 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 5.66 +1.29 36 0 0 0
29JUN26 175.00 P 6.30 6.43 6.30 6.32 +1.44 36 28 32 +27
29JUN26 177.50 P 0.00 0.00 0.00 7.11 +1.72 37 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 7.75 +1.79 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.56 +1.72 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.37 +1.84 36 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 10.53 +2.25 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.39 +2.31 37 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 12.38 +2.47 37 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 13.43 +2.63 37 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 14.63 +2.88 37 0 100 0
29JUN26 200.00 P 0.00 0.00 0.00 15.78 +3.00 37 0 45 0
29JUN26 205.00 P 0.00 0.00 0.00 18.35 +3.35 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.09 +3.62 37 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 24.16 +4.00 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 27.18 +4.18 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 30.53 +4.50 37 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 33.87 +4.60 37 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 36.98 +4.21 36 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 40.80 +4.17 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 44.63 +4.29 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 49.09 +5.63 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 53.65 +5.75 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 57.20 +4.91 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 62.19 +5.61 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 66.44 +6.17 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 70.30 +5.78 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 74.91 +5.00 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 79.97 +5.66 39 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 84.28 +5.95 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 88.91 +4.96 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 93.76 +6.17 38 0 0 0
29SEP26 180.00 P 11.30 11.65 11.30 11.41 +1.79 36 2 14 +2
29SEP26 182.50 P 0.00 0.00 0.00 12.29 +1.90 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 13.32 +2.12 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 14.37 +2.30 36 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 15.41 +2.43 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 16.50 +2.56 37 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 17.64 +2.71 37 0 28 0
29SEP26 197.50 P 0.00 0.00 0.00 18.82 +2.74 36 0 48 0
29SEP26 200.00 P 19.71 20.46 19.71 20.04 +2.97 36 200 258 +200
29SEP26 205.00 P 0.00 0.00 0.00 22.65 +3.10 37 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 25.46 +3.55 37 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 28.32 +3.60 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.43 +3.86 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 34.69 +4.12 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 37.70 +4.02 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 41.69 +4.72 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 45.30 +4.50 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.15 +5.26 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 52.37 +4.25 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.26 +4.63 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 60.77 +5.75 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 65.13 +5.24 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 69.41 +5.43 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 73.24 +5.20 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 77.27 +6.65 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 82.35 +6.11 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 86.71 +6.00 39 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 15.43 +2.12 36 0 8 0
30DEC26 185.00 P 0.00 0.00 0.00 16.50 +2.29 36 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 17.57 +2.42 36 0 0 0
30DEC26 190.00 P 19.04 19.04 19.04 18.65 +2.52 36 3 8 +3
30DEC26 192.50 P 0.00 0.00 0.00 19.76 +2.65 36 0 5 0
30DEC26 195.00 P 21.30 21.30 21.30 21.03 +2.83 36 1 1 +1
30DEC26 197.50 P 0.00 0.00 0.00 22.30 +3.04 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.58 +3.03 37 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 26.16 +3.18 37 0 2 0
30DEC26 210.00 P 29.30 29.30 29.30 28.94 +3.41 37 5 47 +5
30DEC26 215.00 P 32.20 32.20 32.20 31.99 +3.73 37 4 47 +4
30DEC26 220.00 P 0.00 0.00 0.00 34.95 +3.87 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 37.53 +3.43 36 0 18 0
30DEC26 230.00 P 42.00 42.00 42.00 41.12 +3.89 37 3 4 0
30DEC26 235.00 P 0.00 0.00 0.00 44.21 +3.78 36 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 47.84 +4.23 36 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 51.73 +4.19 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.87 +4.30 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 59.11 +4.27 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 62.80 +4.61 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 67.36 +4.78 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 72.03 +6.34 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 75.16 +4.40 37 0 0 0
TOTAL PUT 2,416 16,113 +647
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 9.51
29JAN26 4.80 C 0.00 0.00 0.00 4.74 -0.40 243 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.62 -0.40 193 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.53 -0.39 213 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.28 -0.37 198 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.04 -0.36 199 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.78 -0.38 171 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.53 -0.37 158 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.28 -0.40 145 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.02 -0.39 114 0 55 0
29JAN26 6.75 C 0.00 0.00 0.00 2.77 -0.40 104 0 91 0
29JAN26 7.00 C 0.00 0.00 0.00 2.53 -0.39 110 0 107 0
29JAN26 7.25 C 0.00 0.00 0.00 2.27 -0.40 84 0 166 0
29JAN26 7.50 C 0.00 0.00 0.00 2.06 -0.34 110 0 505 0
29JAN26 7.75 C 0.00 0.00 0.00 1.80 -0.36 92 0 273 0
29JAN26 8.00 C 0.00 0.00 0.00 1.57 -0.37 91 0 1,907 0
29JAN26 8.25 C 0.00 0.00 0.00 1.37 -0.33 96 0 495 0
29JAN26 8.50 C 1.22 1.22 1.20 1.19 -0.31 101 4 978 0
29JAN26 8.75 C 1.04 1.04 0.74 1.01 -0.31 100 4 333 -2
29JAN26 9.00 C 0.88 0.96 0.60 0.86 -0.28 103 97 106 +21
29JAN26 9.25 C 0.66 0.66 0.59 0.72 -0.26 104 18 325 +11
29JAN26 9.50 C 0.66 0.67 0.41 0.63 -0.20 110 116 295 +30
29JAN26 9.75 C 0.55 0.55 0.32 0.49 -0.21 105 246 231 -8
29JAN26 10.00 C 0.47 0.50 0.28 0.40 -0.20 106 153 288 -42
29JAN26 10.50 C 0.23 0.28 0.22 0.27 -0.16 109 86 637 -4
29JAN26 11.00 C 0.25 0.25 0.16 0.17 -0.11 109 123 1,518 -99
29JAN26 11.50 C 0.15 0.15 0.15 0.10 -0.08 109 1 364 -1
29JAN26 12.00 C 0.15 0.15 0.12 0.06 -0.05 109 53 353 -30
29JAN26 12.50 C 0.08 0.10 0.08 0.04 -0.03 113 25 189 -15
29JAN26 13.00 C 0.00 0.00 0.00 0.02 -0.02 110 0 338 0
29JAN26 13.50 C 0.05 0.05 0.05 0.01 -0.02 109 15 307 +5
29JAN26 14.00 C 0.06 0.06 0.06 0.01 -0.01 118 10 10 +10
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 127 0 75 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 136 0 213 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 144 0 162 0
26FEB26 4.80 C 0.00 0.00 0.00 4.74 -0.40 106 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 4.63 -0.39 89 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.53 -0.39 86 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.28 -0.41 79 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.04 -0.38 85 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.79 -0.39 78 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.53 -0.41 58 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 3.28 -0.42 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.06 -0.36 71 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 2.87 -0.33 83 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 2.63 -0.37 78 0 362 0
26FEB26 7.25 C 0.00 0.00 0.00 2.43 -0.35 80 0 410 0
26FEB26 7.50 C 0.00 0.00 0.00 2.25 -0.33 84 0 285 0
26FEB26 7.75 C 2.26 2.26 2.26 2.02 -0.32 78 15 114 -15
26FEB26 8.00 C 0.00 0.00 0.00 1.86 -0.32 81 0 131 0
26FEB26 8.25 C 0.00 0.00 0.00 1.67 -0.32 79 0 614 0
26FEB26 8.50 C 1.54 1.54 1.54 1.49 -0.38 78 45 99 -45
26FEB26 8.75 C 1.50 1.50 1.50 1.34 -0.30 78 8 42 -8
26FEB26 9.00 C 0.00 0.00 0.00 1.21 -0.27 79 0 307 0
26FEB26 9.25 C 1.13 1.14 1.13 1.08 -0.25 79 9 400 0
26FEB26 9.50 C 0.92 0.92 0.92 1.01 -0.19 83 10 289 +10
26FEB26 9.75 C 0.90 0.95 0.84 0.90 -0.18 83 80 160 0
26FEB26 10.00 C 0.82 0.83 0.69 0.77 -0.20 80 47 112 +27
26FEB26 10.50 C 0.51 0.56 0.51 0.64 -0.13 84 30 144 +15
26FEB26 11.00 C 0.56 0.56 0.47 0.49 -0.14 83 21 585 +1
26FEB26 11.50 C 0.44 0.44 0.31 0.38 -0.13 83 73 203 +20
26FEB26 12.00 C 0.30 0.30 0.30 0.29 -0.11 83 4 107 0
26FEB26 12.50 C 0.00 0.00 0.00 0.22 -0.09 83 0 108 0
26FEB26 13.00 C 0.21 0.21 0.21 0.17 -0.07 83 60 163 0
26FEB26 13.50 C 0.18 0.18 0.18 0.13 -0.05 83 1 272 0
26FEB26 14.00 C 0.16 0.16 0.16 0.10 -0.04 84 20 20 +20
26FEB26 14.50 C 0.00 0.00 0.00 0.07 -0.04 83 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.02 85 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.02 83 0 14 0
30MAR26 3.40 C 0.00 0.00 0.00 6.13 -0.41 85 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.03 -0.39 79 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.93 -0.41 71 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.83 -0.39 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.73 -0.41 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.63 -0.39 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.53 -0.39 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.43 -0.39 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.31 -0.43 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.21 -0.43 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.14 -0.40 75 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 5.04 -0.40 72 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 4.91 -0.42 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.84 -0.39 67 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 4.75 -0.39 75 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 4.65 -0.39 73 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 -0.39 70 0 34 0
30MAR26 5.25 C 0.00 0.00 0.00 4.31 -0.38 71 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 4.08 -0.43 74 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 3.85 -0.36 74 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 3.53 -0.49 0 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 3.31 -0.43 50 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 3.12 -0.38 63 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.90 -0.44 63 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 2.71 -0.40 66 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.53 -0.34 68 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 2.34 -0.32 68 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.16 -0.32 68 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.99 -0.30 69 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 1.83 -0.30 69 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 1.69 -0.28 70 0 165 0
30MAR26 8.75 C 1.35 1.35 1.35 1.55 -0.27 70 15 213 -15
30MAR26 9.00 C 0.00 0.00 0.00 1.42 -0.26 70 0 110 0
30MAR26 9.25 C 1.15 1.15 1.15 1.30 -0.25 70 15 60 +15
30MAR26 9.50 C 1.05 1.05 1.05 1.26 -0.17 75 7 44 0
30MAR26 9.75 C 1.18 1.18 1.18 1.09 -0.22 71 15 134 +6
30MAR26 10.00 C 1.07 1.07 0.80 1.03 -0.17 74 37 215 +37
30MAR26 10.50 C 0.00 0.00 0.00 0.82 -0.19 71 0 189 0
30MAR26 11.00 C 0.78 0.78 0.78 0.69 -0.16 73 2 215 -2
30MAR26 11.50 C 0.55 0.55 0.55 0.58 -0.15 74 5 155 -5
30MAR26 12.00 C 0.00 0.00 0.00 0.48 -0.14 74 0 205 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 -0.12 74 0 80 0
30MAR26 13.00 C 0.36 0.36 0.35 0.32 -0.10 74 4 73 0
30MAR26 13.50 C 0.38 0.38 0.30 0.26 -0.08 74 21 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.21 -0.07 74 0 45 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 -0.06 74 0 120 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 -0.05 74 0 15 0
30MAR26 15.50 C 0.20 0.20 0.20 0.11 -0.04 74 1 49 0
29APR26 5.00 C 0.00 0.00 0.00 4.58 -0.38 68 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.35 -0.34 69 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.08 -0.43 57 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.85 -0.36 59 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.58 -0.44 48 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.37 -0.37 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.17 -0.36 58 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.97 -0.37 59 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.79 -0.32 62 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.61 -0.35 63 0 0 0
29APR26 7.50 C 2.19 2.19 2.19 2.44 -0.29 64 1 1 +1
29APR26 7.75 C 0.00 0.00 0.00 2.28 -0.28 65 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.12 -0.30 65 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.98 -0.24 66 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.84 -0.23 66 0 20 0
29APR26 8.75 C 1.45 1.45 1.45 1.71 -0.23 66 10 5 -10
29APR26 9.00 C 1.33 1.33 1.33 1.58 -0.22 66 12 225 -12
29APR26 9.25 C 1.31 1.32 1.27 1.47 -0.19 67 32 490 +25
29APR26 9.50 C 1.39 1.42 1.39 1.36 -0.18 67 35 251 0
29APR26 9.75 C 1.27 1.28 1.27 1.32 -0.10 71 26 80 +26
29APR26 10.00 C 0.00 0.00 0.00 1.16 -0.16 67 0 343 0
29APR26 10.50 C 1.02 1.02 1.02 0.99 -0.13 68 13 376 +13
29APR26 11.00 C 0.82 0.82 0.82 0.84 -0.12 68 15 340 0
29APR26 11.50 C 0.00 0.00 0.00 0.73 -0.10 69 0 355 0
29APR26 12.00 C 0.00 0.00 0.00 0.60 -0.12 68 0 106 0
29APR26 12.50 C 0.00 0.00 0.00 0.51 -0.10 68 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.46 -0.06 70 0 29 0
29APR26 13.50 C 0.00 0.00 0.00 0.38 -0.05 70 0 57 0
29APR26 14.00 C 0.31 0.31 0.31 0.32 -0.04 70 15 60 +15
29APR26 14.50 C 0.00 0.00 0.00 0.27 -0.03 70 0 45 0
29APR26 15.00 C 0.25 0.25 0.25 0.23 -0.02 70 30 90 +30
29APR26 15.50 C 0.32 0.32 0.32 0.19 -0.02 70 8 8 +8
29JUN26 3.60 C 0.00 0.00 0.00 5.96 -0.39 59 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.86 -0.39 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 -0.39 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 -0.39 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 -0.39 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 -0.39 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.38 -0.38 60 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.23 -0.44 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.14 -0.43 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.09 -0.39 58 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.00 -0.38 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 -0.43 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.81 -0.38 59 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 4.72 -0.38 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.63 -0.37 60 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 4.35 -0.34 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 -0.43 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.90 -0.32 51 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.70 -0.32 54 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 3.49 -0.32 54 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 3.30 -0.28 55 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.12 -0.28 57 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.92 -0.29 56 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 2.71 -0.31 54 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.54 -0.30 54 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 2.38 -0.29 55 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.24 -0.27 56 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 2.09 -0.27 56 0 6 0
29JUN26 8.50 C 2.10 2.10 2.10 1.96 -0.26 56 20 46 +20
29JUN26 8.75 C 0.00 0.00 0.00 1.83 -0.25 56 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 1.71 -0.24 57 0 73 0
29JUN26 9.25 C 0.00 0.00 0.00 1.60 -0.22 57 0 2 0
29JUN26 9.50 C 1.40 1.40 1.40 1.49 -0.21 57 50 65 +50
29JUN26 9.75 C 0.00 0.00 0.00 1.39 -0.20 57 0 30 0
29JUN26 10.00 C 1.31 1.31 1.31 1.29 -0.20 57 12 118 +12
29JUN26 10.50 C 0.00 0.00 0.00 1.12 -0.18 58 0 40 0
29JUN26 11.00 C 0.00 0.00 0.00 0.97 -0.16 58 0 41 0
29JUN26 11.50 C 0.00 0.00 0.00 0.83 -0.16 58 0 175 0
29JUN26 12.00 C 0.75 0.77 0.75 0.72 -0.16 58 142 7 -130
29JUN26 12.50 C 0.69 0.69 0.69 0.65 -0.13 59 15 15 +15
29JUN26 13.00 C 0.62 0.65 0.62 0.56 -0.11 59 30 40 +30
29JUN26 13.50 C 0.00 0.00 0.00 0.47 -0.11 59 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 -0.08 60 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.36 -0.07 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.31 -0.06 60 0 0 0
29JUN26 15.50 C 0.40 0.40 0.40 0.26 -0.06 59 4 4 +4
29SEP26 4.70 C 0.00 0.00 0.00 4.85 -0.43 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.83 -0.36 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.74 -0.36 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.66 -0.34 47 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.44 -0.31 48 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.24 -0.29 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.99 -0.30 46 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.85 -0.26 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.61 -0.29 49 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.43 -0.31 50 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.25 -0.28 50 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.08 -0.28 51 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 2.92 -0.27 51 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.77 -0.26 52 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.63 -0.24 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.49 -0.23 53 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.35 -0.23 53 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.23 -0.21 53 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.11 -0.20 53 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.99 -0.19 53 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.88 -0.18 54 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 1.78 -0.17 54 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.68 -0.16 54 0 0 0
29SEP26 10.00 C 1.60 1.60 1.60 1.59 -0.15 54 5 115 -5
29SEP26 10.50 C 0.00 0.00 0.00 1.41 -0.14 54 0 14 0
29SEP26 11.00 C 0.00 0.00 0.00 1.26 -0.12 54 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.12 -0.11 55 0 7 0
29SEP26 12.00 C 0.88 0.88 0.88 1.00 -0.10 55 1 2 +1
29SEP26 12.50 C 0.00 0.00 0.00 0.89 -0.10 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.79 -0.11 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.72 -0.09 56 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 -0.06 56 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 -0.05 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 -0.04 56 0 0 0
29SEP26 15.50 C 0.56 0.56 0.56 0.45 -0.05 56 2 2 +2
30DEC26 4.80 C 0.00 0.00 0.00 4.87 -0.32 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.79 -0.35 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.69 -0.31 39 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.51 -0.31 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.32 -0.37 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.17 -0.28 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.95 -0.34 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.82 -0.25 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.64 -0.29 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.48 -0.28 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.28 -0.27 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.13 -0.25 51 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.00 -0.21 52 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.86 -0.20 52 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.72 -0.22 52 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.59 -0.19 52 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.55 -0.12 54 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.43 -0.12 54 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.31 -0.11 54 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.21 -0.09 54 0 8 0
30DEC26 9.50 C 1.86 1.86 1.86 2.04 -0.15 53 15 85 +15
30DEC26 9.75 C 1.79 1.79 1.76 1.94 -0.14 53 19 51 0
30DEC26 10.00 C 1.67 1.67 1.67 1.85 -0.13 53 15 16 +10
30DEC26 10.50 C 1.53 1.53 1.50 1.68 -0.11 53 30 40 +8
30DEC26 11.00 C 1.38 1.38 1.35 1.53 -0.09 53 20 51 +5
30DEC26 11.50 C 1.32 1.32 1.32 1.39 -0.08 53 15 15 +15
30DEC26 12.00 C 0.00 0.00 0.00 1.26 -0.07 53 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.14 -0.06 53 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.04 -0.05 54 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 -0.01 54 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 -0.04 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.80 -0.03 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 -0.02 54 0 0 0
30DEC26 15.50 C 0.70 0.70 0.70 0.67 -0.01 55 2 4 +2
TOTAL CALL 2,090 24,586 +87
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 199 0 33 0
29JAN26 5.25 P 0.01 0.01 0.01 0.01 0.00 185 20 322 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 171 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 159 0 245 0
29JAN26 6.00 P 0.01 0.02 0.01 0.01 0.00 147 272 364 -34
29JAN26 6.25 P 0.01 0.01 0.01 0.01 0.00 135 17 428 +17
29JAN26 6.50 P 0.01 0.01 0.01 0.01 0.00 124 6 2,470 +6
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 565 0
29JAN26 7.00 P 0.02 0.02 0.02 0.01 0.00 103 20 1,012 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 104 0 394 0
29JAN26 7.50 P 0.02 0.03 0.02 0.05 +0.03 113 137 332 +119
29JAN26 7.75 P 0.07 0.07 0.07 0.07 +0.03 110 120 284 +67
29JAN26 8.00 P 0.07 0.10 0.06 0.09 +0.03 104 125 607 +5
29JAN26 8.25 P 0.10 0.11 0.10 0.14 +0.04 106 41 233 -10
29JAN26 8.50 P 0.14 0.18 0.14 0.20 +0.06 107 190 195 +65
29JAN26 8.75 P 0.25 0.25 0.21 0.27 +0.08 106 11 141 -10
29JAN26 9.00 P 0.27 0.37 0.27 0.36 +0.10 106 36 140 -25
29JAN26 9.25 P 0.38 0.52 0.38 0.46 +0.12 105 62 200 +32
29JAN26 9.50 P 0.56 0.71 0.53 0.58 +0.14 105 140 211 +96
29JAN26 9.75 P 0.64 0.91 0.64 0.74 +0.18 108 95 219 +25
29JAN26 10.00 P 0.77 0.88 0.77 0.92 +0.21 112 40 253 -8
29JAN26 10.50 P 0.00 0.00 0.00 1.28 +0.24 114 0 107 0
29JAN26 11.00 P 0.00 0.00 0.00 1.70 +0.29 121 0 436 0
29JAN26 11.50 P 0.00 0.00 0.00 2.14 +0.32 125 0 306 0
29JAN26 12.00 P 0.00 0.00 0.00 2.62 +0.35 137 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 3.11 +0.40 149 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.61 +0.38 163 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.11 +0.38 177 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.61 +0.38 190 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.10 +0.42 198 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.59 +0.39 205 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.09 +0.39 216 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 18 0
26FEB26 5.25 P 0.02 0.05 0.02 0.01 0.00 87 277 233 +168
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 155 0
26FEB26 5.75 P 0.05 0.05 0.05 0.02 0.00 83 20 215 +20
26FEB26 6.00 P 0.05 0.07 0.05 0.03 0.00 83 47 595 +2
26FEB26 6.25 P 0.10 0.10 0.10 0.05 +0.01 85 30 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 +0.02 85 0 877 0
26FEB26 6.75 P 0.00 0.00 0.00 0.09 +0.02 83 0 560 0
26FEB26 7.00 P 0.20 0.22 0.20 0.12 +0.02 82 255 1,084 -50
26FEB26 7.25 P 0.22 0.22 0.22 0.17 +0.04 84 50 325 0
26FEB26 7.50 P 0.24 0.30 0.21 0.22 +0.05 84 255 419 +205
26FEB26 7.75 P 0.35 0.35 0.32 0.27 +0.05 83 21 310 +21
26FEB26 8.00 P 0.33 0.40 0.33 0.35 +0.08 84 367 17,066 +350
26FEB26 8.25 P 0.39 0.46 0.39 0.43 +0.09 84 97 379 +82
26FEB26 8.50 P 0.50 0.54 0.49 0.52 +0.10 84 50 412 +5
26FEB26 8.75 P 0.57 0.69 0.55 0.62 +0.11 84 121 406 +89
26FEB26 9.00 P 0.64 0.80 0.64 0.73 +0.12 84 84 364 +82
26FEB26 9.25 P 0.80 0.80 0.80 0.86 +0.14 84 15 399 +15
26FEB26 9.50 P 1.01 1.01 1.01 0.95 +0.12 81 30 359 +30
26FEB26 9.75 P 1.00 1.00 1.00 1.14 +0.18 85 15 221 +15
26FEB26 10.00 P 0.00 0.00 0.00 1.22 +0.12 79 0 231 0
26FEB26 10.50 P 0.00 0.00 0.00 1.63 +0.22 86 0 166 0
26FEB26 11.00 P 2.02 2.03 2.02 2.01 +0.26 88 5 121 0
26FEB26 11.50 P 2.50 2.52 2.50 2.41 +0.28 89 5 155 -1
26FEB26 12.00 P 0.00 0.00 0.00 2.83 +0.30 91 0 201 0
26FEB26 12.50 P 0.00 0.00 0.00 3.28 +0.32 94 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 3.73 +0.33 96 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.21 +0.35 101 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.69 +0.36 105 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.18 +0.36 110 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.68 +0.39 115 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.17 +0.37 119 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.90 P 0.05 0.05 0.05 0.01 0.00 70 10 21 +10
30MAR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 105 0
30MAR26 5.25 P 0.07 0.07 0.07 0.03 +0.01 76 10 10 +10
30MAR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 74 0 618 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 +0.01 75 0 166 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 +0.02 74 0 442 0
30MAR26 6.25 P 0.00 0.00 0.00 0.11 +0.02 75 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.14 +0.03 74 0 115 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 +0.03 74 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 +0.04 74 0 850 0
30MAR26 7.25 P 0.00 0.00 0.00 0.29 +0.05 74 0 35 0
30MAR26 7.50 P 0.31 0.41 0.31 0.35 +0.06 74 38 130 +35
30MAR26 7.75 P 0.44 0.44 0.44 0.43 +0.07 75 15 138 0
30MAR26 8.00 P 0.48 0.60 0.48 0.51 +0.08 74 90 115 -10
30MAR26 8.25 P 0.64 0.64 0.61 0.60 +0.09 74 25 87 -4
30MAR26 8.50 P 0.74 0.77 0.74 0.70 +0.10 74 30 181 0
30MAR26 8.75 P 0.00 0.00 0.00 0.82 +0.12 75 0 221 0
30MAR26 9.00 P 0.85 0.99 0.85 0.94 +0.13 75 78 108 +60
30MAR26 9.25 P 0.00 0.00 0.00 1.06 +0.14 74 0 51 0
30MAR26 9.50 P 1.24 1.24 1.24 1.20 +0.15 75 3 65 -3
30MAR26 9.75 P 1.42 1.42 1.42 1.35 +0.16 75 1 47 0
30MAR26 10.00 P 1.44 1.52 1.44 1.51 +0.18 76 16 22 0
30MAR26 10.50 P 0.00 0.00 0.00 1.79 +0.16 73 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 2.20 +0.22 77 0 93 0
30MAR26 11.50 P 0.00 0.00 0.00 2.58 +0.24 78 0 218 0
30MAR26 12.00 P 3.10 3.10 3.10 2.99 +0.27 79 50 159 -50
30MAR26 12.50 P 0.00 0.00 0.00 3.42 +0.29 81 0 160 0
30MAR26 13.00 P 0.00 0.00 0.00 3.86 +0.30 82 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 4.32 +0.33 85 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.78 +0.33 87 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.26 +0.35 89 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.74 +0.35 92 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.23 +0.36 96 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 71 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 +0.01 69 0 30 0
29APR26 5.50 P 0.00 0.00 0.00 0.08 +0.03 71 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.10 +0.03 70 0 200 0
29APR26 6.00 P 0.00 0.00 0.00 0.13 +0.04 70 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.17 +0.05 70 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.21 +0.06 70 0 44 0
29APR26 6.75 P 0.00 0.00 0.00 0.26 +0.07 70 0 95 0
29APR26 7.00 P 0.00 0.00 0.00 0.32 +0.09 70 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.39 +0.10 70 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.46 +0.11 70 0 1 0
29APR26 7.75 P 0.52 0.52 0.52 0.55 +0.12 71 5 49 +5
29APR26 8.00 P 0.56 0.65 0.56 0.64 +0.14 71 17 114 +17
29APR26 8.25 P 0.75 0.75 0.75 0.72 +0.13 70 15 38 +15
29APR26 8.50 P 0.00 0.00 0.00 0.80 +0.12 68 0 25 0
29APR26 8.75 P 0.94 0.94 0.94 0.96 +0.17 71 29 37 +9
29APR26 9.00 P 0.00 0.00 0.00 1.03 +0.13 68 0 314 0
29APR26 9.25 P 1.20 1.20 1.20 1.22 +0.20 71 7 463 +7
29APR26 9.50 P 1.34 1.34 1.34 1.36 +0.21 71 2 270 -2
29APR26 9.75 P 1.50 1.50 1.42 1.43 +0.15 67 23 43 +13
29APR26 10.00 P 1.54 1.54 1.54 1.67 +0.24 72 3 340 -3
29APR26 10.50 P 0.00 0.00 0.00 1.99 +0.26 72 0 350 0
29APR26 11.00 P 2.20 2.23 2.17 2.35 +0.28 73 45 418 +30
29APR26 11.50 P 0.00 0.00 0.00 2.73 +0.30 73 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 3.13 +0.32 75 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 3.54 +0.33 75 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.97 +0.35 77 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.39 +0.33 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.87 +0.37 79 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.33 +0.37 81 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.81 +0.38 84 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.25 +0.35 83 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 55 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.02 58 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.02 59 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.02 60 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.02 61 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 +0.02 60 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.02 60 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 +0.03 59 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 +0.04 60 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.21 +0.04 59 0 229 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 +0.05 60 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 +0.06 60 0 47 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.06 60 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.46 +0.09 60 0 27 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 +0.08 60 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 +0.10 60 0 95 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 +0.11 60 0 61 0
29JUN26 8.25 P 0.83 0.83 0.83 0.82 +0.11 60 61 196 +61
29JUN26 8.50 P 0.95 0.95 0.95 0.94 +0.14 60 3 45 +3
29JUN26 8.75 P 0.00 0.00 0.00 1.05 +0.13 60 0 3 0
29JUN26 9.00 P 1.30 1.30 1.30 1.18 +0.15 60 2 10 0
29JUN26 9.25 P 1.24 1.34 1.24 1.32 +0.17 61 8 8 +8
29JUN26 9.50 P 1.38 1.38 1.38 1.45 +0.16 61 3 3 +3
29JUN26 9.75 P 0.00 0.00 0.00 1.61 +0.19 61 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.76 +0.20 61 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 2.09 +0.22 61 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 2.44 +0.23 62 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 2.81 +0.26 62 0 170 0
29JUN26 12.00 P 0.00 0.00 0.00 3.20 +0.27 63 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 3.61 +0.29 64 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.03 +0.30 64 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.47 +0.32 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.91 +0.32 66 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.37 +0.34 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.84 +0.35 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.31 +0.35 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.03 56 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.03 56 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.03 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.03 56 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.05 57 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.04 56 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.06 56 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 +0.07 56 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 +0.08 56 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 +0.09 56 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 +0.10 56 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.11 56 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 +0.12 56 0 31 0
29SEP26 7.50 P 0.80 0.80 0.80 0.73 +0.14 57 7 17 +6
29SEP26 7.75 P 0.90 0.90 0.90 0.82 +0.14 56 10 25 +10
29SEP26 8.00 P 0.93 0.93 0.93 0.93 +0.15 57 15 60 +15
29SEP26 8.25 P 0.00 0.00 0.00 1.05 +0.18 57 0 15 0
29SEP26 8.50 P 1.13 1.13 1.13 1.16 +0.18 57 2 107 +2
29SEP26 8.75 P 0.00 0.00 0.00 1.29 +0.19 57 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 +0.20 57 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 1.56 +0.21 57 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.70 +0.22 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 +0.23 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.01 +0.25 57 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 +0.25 58 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.68 +0.28 58 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.04 +0.29 58 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 +0.31 59 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.82 +0.32 59 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.23 +0.34 60 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 4.65 +0.34 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.08 +0.35 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.53 +0.36 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.97 +0.36 63 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.39 +0.33 62 0 0 0
30DEC26 4.80 P 0.25 0.25 0.25 0.15 +0.05 55 6 12 +6
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.06 55 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.05 55 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.07 55 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.07 55 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.08 55 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 +0.10 55 0 129 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.11 55 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 +0.12 55 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 +0.13 55 0 8 0
30DEC26 7.00 P 0.80 0.80 0.80 0.68 +0.13 54 1 42 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.16 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.17 55 0 2 0
30DEC26 7.75 P 1.02 1.02 1.02 1.01 +0.20 56 3,015 3,015 +3,014
30DEC26 8.00 P 0.00 0.00 0.00 1.12 +0.19 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.20 55 0 0 0
30DEC26 8.50 P 1.45 1.45 1.45 1.36 +0.21 56 15 15 +15
30DEC26 8.75 P 0.00 0.00 0.00 1.50 +0.23 56 0 15 0
30DEC26 9.00 P 1.70 1.70 1.70 1.63 +0.24 56 15 15 +15
30DEC26 9.25 P 1.84 1.84 1.84 1.77 +0.24 56 18 18 +18
30DEC26 9.50 P 1.98 1.98 1.98 1.91 +0.24 56 15 15 +15
30DEC26 9.75 P 2.15 2.15 2.13 2.07 +0.27 56 21 21 +21
30DEC26 10.00 P 0.00 0.00 0.00 2.23 +0.28 56 0 50 0
30DEC26 10.50 P 2.65 2.65 2.63 2.55 +0.29 56 21 21 +21
30DEC26 11.00 P 0.00 0.00 0.00 2.90 +0.31 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.26 +0.32 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 +0.34 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 +0.35 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.41 +0.35 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.82 +0.36 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.23 +0.35 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.68 +0.38 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.04 +0.31 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.48 +0.34 58 0 0 0
TOTAL PUT 6,826 59,990 +4,751
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 43.02
29JAN26 30.00 C 0.00 0.00 0.00 13.04 +0.52 76 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.04 +0.52 60 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.04 +0.52 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.04 +0.53 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.05 +0.55 64 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.03 +0.47 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.07 +0.28 59 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.12 +0.47 62 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.21 +0.44 63 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.49 +0.56 73 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.55 +0.38 64 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 2.84 +0.37 65 0 97 0
29JAN26 42.00 C 2.02 2.02 2.02 2.19 +0.29 64 7 58 -7
29JAN26 43.00 C 0.00 0.00 0.00 1.63 +0.21 63 0 123 0
29JAN26 44.00 C 1.26 1.26 1.26 1.25 +0.22 65 15 108 +15
29JAN26 45.00 C 0.93 0.93 0.93 0.91 +0.17 65 15 87 +15
29JAN26 46.00 C 0.68 0.68 0.68 0.65 +0.14 66 20 67 +6
29JAN26 47.00 C 0.42 0.45 0.42 0.44 +0.10 65 83 167 +40
29JAN26 48.00 C 0.00 0.00 0.00 0.29 +0.07 65 0 88 0
29JAN26 49.00 C 0.00 0.00 0.00 0.19 +0.05 65 0 7 0
29JAN26 50.00 C 0.15 0.15 0.15 0.12 +0.03 65 15 75 +15
29JAN26 52.50 C 0.00 0.00 0.00 0.04 +0.01 67 0 26 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 13.09 +0.55 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.11 +0.49 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.14 +0.51 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.18 +0.52 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.23 +0.50 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.30 +0.29 45 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.39 +0.30 45 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.70 +0.63 51 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.69 +0.46 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.05 +0.57 47 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.18 +0.27 43 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 3.65 +0.37 46 0 49 0
26FEB26 42.00 C 2.88 2.89 2.88 2.97 +0.35 44 30 65 0
26FEB26 43.00 C 0.00 0.00 0.00 2.44 +0.30 44 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.01 +0.28 44 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 1.67 +0.25 45 0 174 0
26FEB26 46.00 C 0.00 0.00 0.00 1.33 +0.20 44 0 90 0
26FEB26 47.00 C 0.00 0.00 0.00 1.05 +0.17 44 0 105 0
26FEB26 48.00 C 0.80 0.91 0.80 0.82 +0.14 44 55 52 +37
26FEB26 49.00 C 0.65 0.73 0.65 0.64 +0.12 44 57 59 +44
26FEB26 50.00 C 0.48 0.60 0.48 0.49 +0.10 44 206 211 +176
26FEB26 52.50 C 0.31 0.31 0.31 0.24 +0.05 44 17 20 -10
26FEB26 55.00 C 0.18 0.18 0.18 0.11 +0.02 44 10 88 -10
26FEB26 57.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.44 +0.87 86 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.14 +0.56 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.16 +0.13 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.18 +0.54 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.03 +0.36 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.24 +0.50 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.59 +0.81 63 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.33 +0.21 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.28 +0.38 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.48 +0.48 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.59 +0.49 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.72 +0.47 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.65 +0.09 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.92 +0.30 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.32 +0.45 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.60 +0.47 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.93 +0.42 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.38 +0.45 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.79 +0.38 42 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 3.25 +0.32 42 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 2.81 +0.30 42 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 2.42 +0.28 42 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.09 +0.26 42 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 1.80 +0.25 43 0 47 0
30MAR26 48.00 C 1.52 1.52 1.51 1.55 +0.24 43 31 118 +31
30MAR26 49.00 C 0.00 0.00 0.00 1.30 +0.21 43 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.09 +0.19 43 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.69 +0.14 43 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.42 +0.09 43 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.25 +0.06 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.09 +0.03 43 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 10.50 +0.11 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.87 +0.32 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.10 +0.36 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.43 +0.49 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.39 +0.19 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.71 +0.15 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.30 +0.65 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.66 +0.46 44 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.24 +0.42 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.53 +0.36 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.04 +0.34 43 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 3.59 +0.32 43 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 3.19 +0.30 43 0 27 0
29APR26 46.00 C 0.00 0.00 0.00 2.84 +0.30 43 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 2.52 +0.26 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.24 +0.25 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 1.99 +0.24 44 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 1.76 +0.24 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.25 +0.22 44 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 0.85 +0.14 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.59 +0.11 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.40 +0.07 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.28 +0.06 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.68 +0.79 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.19 +0.16 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.59 +0.56 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.64 +0.48 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.68 +0.44 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.59 +0.29 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.16 +0.73 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.84 +0.19 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.27 +0.46 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.51 +0.48 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.43 +0.17 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.12 +0.54 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.44 +0.52 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.32 +0.11 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.75 +0.16 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.17 +0.14 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.86 +0.19 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.49 +0.47 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.95 +0.39 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.48 +0.32 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.08 +0.31 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.72 +0.33 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.39 +0.30 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.09 +0.28 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.81 +0.26 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.53 +0.22 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.96 +0.17 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.46 +0.13 42 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.11 +0.10 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.83 +0.07 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.63 +0.07 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.48 +0.05 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.11 +0.65 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.07 +0.35 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.31 +0.52 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.49 +0.52 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.63 +0.46 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.08 +0.62 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.20 +0.57 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.46 +0.41 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.55 +0.25 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.91 +0.27 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.54 +0.47 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.98 +0.57 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.31 +0.45 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.99 +0.65 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.30 +0.39 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.85 +0.35 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.39 +0.35 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.87 +0.24 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.47 +0.24 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.10 +0.21 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.89 +0.33 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.56 +0.44 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.26 +0.33 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.86 +0.20 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.26 +0.23 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.73 +0.20 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.25 +0.16 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.88 +0.16 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.56 +0.13 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.29 +0.13 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.57 +0.66 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.66 +0.47 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.93 +0.38 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.27 +0.34 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.63 +0.35 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.02 +0.31 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.46 +0.33 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.91 +0.33 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.38 +0.32 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.87 +0.27 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.44 +0.36 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.96 +0.26 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.51 +0.26 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.22 +0.37 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.84 +0.38 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.45 +0.35 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.10 +0.36 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.78 +0.36 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.46 +0.34 44 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 5.12 +0.27 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.52 +0.25 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.92 +0.22 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.43 +0.29 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.85 +0.16 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.49 +0.15 44 0 0 0
TOTAL CALL 561 2,942 +352
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 19 0
29JAN26 35.00 P 0.08 0.08 0.08 0.03 0.00 68 10 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.05 -0.02 66 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.10 -0.03 65 0 68 0
29JAN26 38.00 P 0.00 0.00 0.00 0.19 -0.05 66 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.32 -0.08 65 0 128 0
29JAN26 40.00 P 0.00 0.00 0.00 0.53 -0.12 65 0 153 0
29JAN26 41.00 P 0.94 0.94 0.94 0.82 -0.13 66 1 230 -1
29JAN26 42.00 P 1.24 1.24 1.24 1.20 -0.17 66 15 59 -15
29JAN26 43.00 P 0.00 0.00 0.00 1.68 -0.20 67 0 39 0
29JAN26 44.00 P 0.00 0.00 0.00 2.23 -0.32 66 0 43 0
29JAN26 45.00 P 0.00 0.00 0.00 2.93 -0.29 68 0 72 0
29JAN26 46.00 P 0.00 0.00 0.00 3.69 -0.28 70 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.49 -0.37 71 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.40 -0.37 75 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.07 -0.62 57 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.21 -0.42 78 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.62 -0.69 87 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.09 -0.52 97 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.57 -0.55 108 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.07 -0.51 121 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.57 -0.55 132 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.06 -0.55 142 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.26 -0.03 44 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.39 -0.05 44 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.57 -0.06 44 0 28 0
26FEB26 39.00 P 0.00 0.00 0.00 0.80 -0.09 44 0 75 0
26FEB26 40.00 P 1.15 1.15 1.15 1.10 -0.08 44 15 56 -15
26FEB26 41.00 P 1.60 1.60 1.49 1.46 -0.10 45 50 110 +35
26FEB26 42.00 P 2.04 2.04 2.04 1.88 -0.12 45 35 101 +20
26FEB26 43.00 P 2.57 2.57 2.57 2.32 -0.23 44 35 85 +20
26FEB26 44.00 P 0.00 0.00 0.00 2.93 -0.20 45 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 3.57 -0.23 45 0 37 0
26FEB26 46.00 P 0.00 0.00 0.00 4.16 -0.37 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.04 -0.29 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.84 -0.03 48 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.66 -0.36 48 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.53 -0.10 49 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.79 -0.52 51 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.15 -0.74 53 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.58 -0.55 56 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.07 -0.51 61 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.57 -0.55 67 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.07 -0.54 73 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.33 -0.01 43 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.47 -0.02 43 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.64 -0.03 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.84 -0.05 43 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 1.11 -0.05 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.41 -0.08 43 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 1.76 -0.09 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.17 -0.08 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.61 -0.10 43 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 3.09 -0.14 43 0 15 0
30MAR26 44.00 P 3.68 3.68 3.68 3.68 -0.12 43 3 18 +3
30MAR26 45.00 P 0.00 0.00 0.00 4.25 -0.20 43 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 5.00 -0.24 44 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.64 +0.01 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.15 -0.22 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.95 -0.56 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.67 -0.75 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.24 -0.28 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.32 -0.57 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.67 -0.57 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.09 -0.58 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.57 -0.56 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.43 -0.18 70 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.66 -0.01 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.86 -0.02 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 1.08 -0.04 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.36 -0.03 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.67 -0.06 44 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 2.01 -0.07 44 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 2.38 -0.10 44 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.79 -0.11 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.25 -0.12 44 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 3.77 -0.13 44 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 4.32 -0.15 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.92 -0.17 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.56 -0.19 44 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 6.17 -0.32 44 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 6.96 -0.39 44 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 7.69 -0.10 45 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 8.46 -0.03 45 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 10.70 -0.29 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.79 -0.44 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.24 -0.27 53 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.62 -0.30 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.81 -0.49 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 -0.03 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.49 -0.03 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.63 -0.05 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.77 -0.09 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.01 -0.07 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.23 -0.09 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.51 -0.09 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.79 -0.13 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.14 -0.13 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.50 -0.15 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.90 -0.12 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.33 -0.13 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.81 -0.12 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.30 -0.15 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.86 -0.14 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.30 -0.29 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.00 -0.20 43 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.63 -0.09 43 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 7.43 -0.12 44 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 8.13 -0.11 45 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.87 -0.12 45 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 9.45 -0.31 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.44 -0.32 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.23 -0.62 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.66 -0.64 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.62 -0.69 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.86 -0.72 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.43 -0.42 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.02 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.70 -0.06 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.89 -0.04 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.09 -0.05 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.31 -0.05 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.56 -0.07 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.85 -0.06 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.14 -0.08 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.49 -0.09 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.85 -0.09 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.23 -0.13 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.67 -0.13 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.12 -0.11 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.57 -0.12 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.95 -0.23 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.55 -0.14 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.08 -0.14 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.65 -0.05 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.15 -0.25 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.77 -0.28 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.34 -0.45 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.11 -0.35 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.81 -0.30 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.45 -0.65 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.30 -0.43 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.24 -0.48 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.32 -0.59 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.50 -0.58 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.68 -0.52 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.89 -0.51 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.92 -0.08 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.22 -0.08 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.53 -0.10 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.90 -0.10 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.27 -0.10 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.66 -0.13 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.09 -0.13 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.50 -0.14 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.99 -0.10 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.46 -0.04 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.95 -0.05 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.47 -0.06 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.94 -0.14 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.51 -0.25 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.08 -0.29 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.71 -0.29 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.49 -0.24 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.19 -0.19 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.84 -0.24 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.56 -0.18 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.20 -0.47 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.24 -0.36 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.34 -0.27 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.32 -0.33 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.25 -0.47 44 0 0 0
TOTAL PUT 164 2,316 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 68.50
23JAN26 45.00 C 0.00 0.00 0.00 23.50 -0.69 0 0 0 0
23JAN26 46.00 C 0.00 0.00 0.00 22.51 -0.66 178 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 21.50 -0.65 0 0 0 0
23JAN26 48.00 C 0.00 0.00 0.00 20.51 -0.54 158 0 0 0
23JAN26 49.00 C 0.00 0.00 0.00 19.51 -0.56 149 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 18.50 -0.67 0 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 16.01 -0.52 117 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 13.51 -0.65 95 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 11.00 -0.68 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 8.52 -0.67 75 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 6.08 -0.56 74 0 0 0
23JAN26 65.00 C 3.67 3.67 3.22 3.59 -0.60 49 108 112 -3
23JAN26 67.50 C 1.42 1.48 1.42 1.33 -0.64 35 3 155 +2
23JAN26 70.00 C 0.31 0.32 0.19 0.34 -0.17 43 238 768 -67
23JAN26 72.50 C 0.04 0.04 0.04 0.08 -0.05 51 22 456 0
23JAN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 177 0
23JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
23JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 230 0
23JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 29.54 -0.60 145 0 1,469 0
29JAN26 40.00 C 0.00 0.00 0.00 28.53 -0.50 123 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.52 -0.51 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.55 -0.48 133 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.55 -0.59 127 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 24.53 -0.50 95 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 23.53 -0.66 87 0 125 0
29JAN26 46.00 C 0.00 0.00 0.00 22.56 -0.61 114 0 0 0
29JAN26 47.00 C 21.81 21.81 21.81 21.52 -0.63 0 60 310 +60
29JAN26 48.00 C 0.00 0.00 0.00 20.53 -0.52 0 0 209 0
29JAN26 49.00 C 0.00 0.00 0.00 19.52 -0.63 0 0 256 0
29JAN26 50.00 C 18.81 18.81 18.80 18.56 -0.61 92 60 396 +60
29JAN26 52.50 C 16.31 16.31 16.31 16.04 -0.62 66 60 286 -60
29JAN26 55.00 C 0.00 0.00 0.00 13.98 -0.42 112 0 1,814 0
29JAN26 57.50 C 11.12 11.12 11.12 11.10 -0.58 62 2 8,559 -2
29JAN26 60.00 C 9.00 9.00 8.60 8.64 -0.55 53 4 2,970 0
29JAN26 62.50 C 6.12 6.12 6.12 6.23 -0.65 46 6 1,507 -6
29JAN26 65.00 C 3.88 4.02 3.61 4.01 -0.29 42 178 6,337 -3
29JAN26 67.50 C 1.90 1.98 1.60 1.82 -0.52 30 857 2,695 -402
29JAN26 70.00 C 0.80 0.83 0.56 0.71 -0.28 32 481 9,845 +100
29JAN26 72.50 C 0.25 0.28 0.22 0.25 -0.16 34 77 4,898 +34
29JAN26 75.00 C 0.08 0.08 0.08 0.08 -0.09 36 1 4,723 0
29JAN26 77.50 C 0.00 0.00 0.00 0.02 -0.05 37 0 3,699 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 3,786 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,691 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JAN26 45.00 C 0.00 0.00 0.00 23.60 -0.59 126 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 22.60 -0.57 120 0 0 0
30JAN26 47.00 C 0.00 0.00 0.00 21.65 -0.50 125 0 0 0
30JAN26 48.00 C 0.00 0.00 0.00 20.65 -0.40 118 0 0 0
30JAN26 49.00 C 0.00 0.00 0.00 19.61 -0.54 105 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 18.61 -0.56 99 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 16.11 -0.55 85 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 13.98 -0.42 105 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 11.10 -0.58 58 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 8.64 -0.55 50 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 6.23 -0.65 43 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 4.01 -0.29 39 1 61 +1
30JAN26 67.50 C 1.98 1.98 1.75 1.92 -0.56 31 37 67 +34
30JAN26 70.00 C 0.87 0.87 0.69 0.81 -0.29 32 69 169 -31
30JAN26 72.50 C 0.36 0.36 0.25 0.31 -0.16 34 120 86 +72
30JAN26 75.00 C 0.12 0.12 0.12 0.11 -0.08 37 50 50 +50
30JAN26 77.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 28.81 -0.26 93 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.76 -0.31 84 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.82 -0.26 86 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.66 -0.48 63 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.80 -0.29 77 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.79 -0.40 72 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.81 -0.36 70 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.81 -0.34 67 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.81 -0.29 64 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 19.82 -0.33 61 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.82 -0.35 58 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 16.19 -0.47 39 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 13.98 -0.42 49 0 39 0
26FEB26 57.50 C 0.00 0.00 0.00 11.33 -0.46 35 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 9.00 -0.45 33 0 1,770 0
26FEB26 62.50 C 0.00 0.00 0.00 6.72 -0.67 30 0 1,031 0
26FEB26 65.00 C 4.91 4.91 4.82 4.84 -0.53 31 33 1,577 +1
26FEB26 67.50 C 3.00 3.07 3.00 3.03 -0.53 28 174 3,179 0
26FEB26 70.00 C 1.97 2.08 1.82 1.92 -0.29 29 108 2,467 +17
26FEB26 72.50 C 1.24 1.24 1.11 1.17 -0.24 30 218 1,616 +26
26FEB26 75.00 C 0.73 0.81 0.65 0.69 -0.19 30 1,887 2,922 -711
26FEB26 77.50 C 0.48 0.48 0.37 0.39 -0.15 31 544 1,347 -482
26FEB26 80.00 C 0.00 0.00 0.00 0.22 -0.11 32 0 1,691 0
26FEB26 82.50 C 0.16 0.16 0.16 0.12 -0.09 32 90 834 -8
26FEB26 85.00 C 0.00 0.00 0.00 0.07 -0.06 33 0 687 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 -0.05 34 0 293 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 113 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.66 -0.43 90 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 42.69 -0.42 94 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 41.71 -0.38 94 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.76 -0.34 97 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 39.69 -0.41 80 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.70 -0.42 78 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 37.82 -0.32 92 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 36.72 -0.40 75 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.80 -0.41 82 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.73 -0.41 69 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 33.74 -0.41 67 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 32.86 -0.30 77 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.84 -0.32 72 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.84 -0.35 69 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 29.79 -0.39 61 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 28.88 -0.33 66 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 27.88 -0.33 63 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 26.87 -0.33 59 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 25.90 -0.33 58 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 24.82 -0.40 49 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 23.81 -0.42 46 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 22.82 -0.42 44 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 21.83 -0.42 42 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 21.03 -0.25 51 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 19.87 -0.42 40 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 19.07 -0.25 47 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 16.47 -0.38 37 0 5,055 0
30MAR26 55.00 C 0.00 0.00 0.00 14.11 -0.40 35 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 11.70 -0.41 31 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 9.44 -0.48 30 0 13,650 0
30MAR26 62.50 C 0.00 0.00 0.00 7.47 -0.44 30 0 8,078 0
30MAR26 65.00 C 0.00 0.00 0.00 5.70 -0.48 29 0 21,399 0
30MAR26 67.50 C 4.27 4.27 3.98 4.23 -0.44 30 163 8,126 0
30MAR26 70.00 C 3.09 3.17 2.91 3.13 -0.33 30 524 11,585 -11
30MAR26 72.50 C 2.36 2.36 2.36 2.27 -0.29 31 914 11,725 -786
30MAR26 75.00 C 1.70 1.70 1.60 1.66 -0.24 32 7 18,113 +5
30MAR26 77.50 C 0.00 0.00 0.00 1.22 -0.18 33 0 7,389 0
30MAR26 80.00 C 0.95 0.95 0.95 0.88 -0.15 34 2 5,418 0
30MAR26 82.50 C 0.00 0.00 0.00 0.64 -0.12 34 0 2,158 0
30MAR26 85.00 C 0.00 0.00 0.00 0.46 -0.11 35 0 2,390 0
30MAR26 87.50 C 0.00 0.00 0.00 0.34 -0.09 36 0 4,296 0
30MAR26 90.00 C 0.00 0.00 0.00 0.25 -0.07 37 0 706 0
30MAR26 92.50 C 0.22 0.23 0.22 0.19 -0.06 38 82 240 +30
30MAR26 95.00 C 0.00 0.00 0.00 0.14 -0.05 38 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 25.11 -0.24 51 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 23.95 -0.43 41 0 5 0
29APR26 46.00 C 0.00 0.00 0.00 23.16 -0.24 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.19 -0.24 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.03 -0.43 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.07 -0.43 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.11 -0.42 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.71 -0.47 34 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 14.37 -0.39 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.97 -0.50 29 0 30 0
29APR26 60.00 C 10.14 10.14 10.14 9.91 -0.48 29 2 2 +2
29APR26 62.50 C 0.00 0.00 0.00 8.06 -0.43 29 0 203 0
29APR26 65.00 C 6.48 6.48 6.37 6.42 -0.46 29 60 1,001 +30
29APR26 67.50 C 4.92 5.12 4.92 4.99 -0.44 29 94 1,982 +94
29APR26 70.00 C 3.80 3.92 3.80 3.89 -0.32 30 87 1,569 +2
29APR26 72.50 C 3.09 3.09 3.03 2.98 -0.32 30 185 611 +155
29APR26 75.00 C 2.27 2.36 2.19 2.31 -0.20 31 309 9,187 +142
29APR26 77.50 C 0.00 0.00 0.00 1.80 -0.22 32 0 313 0
29APR26 80.00 C 0.00 0.00 0.00 1.40 -0.20 33 0 251 0
29APR26 82.50 C 0.00 0.00 0.00 1.10 -0.16 34 0 88 0
29APR26 85.00 C 0.00 0.00 0.00 0.85 -0.14 34 0 52 0
29APR26 87.50 C 0.00 0.00 0.00 0.67 -0.11 35 0 54 0
29APR26 90.00 C 0.00 0.00 0.00 0.52 -0.11 36 0 34 0
29APR26 92.50 C 0.00 0.00 0.00 0.42 -0.10 37 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 0.33 -0.09 37 0 248 0
29APR26 97.50 C 0.00 0.00 0.00 0.27 -0.09 38 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.18 -0.07 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.84 -0.51 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.95 -0.46 59 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 32.86 -0.51 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.86 -0.54 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.84 -0.54 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.01 -0.45 51 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 29.04 -0.42 50 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 28.08 -0.36 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.00 -0.50 44 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 26.10 -0.46 46 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 25.11 -0.42 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.17 -0.44 44 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 23.22 -0.63 43 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 22.25 -0.64 41 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 21.29 -0.63 40 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 20.34 -0.63 39 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 19.37 -0.43 38 0 34,591 0
29JUN26 52.50 C 0.00 0.00 0.00 16.78 -0.83 31 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 14.81 -0.54 34 0 9,163 0
29JUN26 57.50 C 0.00 0.00 0.00 12.65 -0.47 33 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 10.41 -0.38 30 0 9,329 0
29JUN26 62.50 C 0.00 0.00 0.00 8.64 -0.12 30 0 19,326 0
29JUN26 65.00 C 0.00 0.00 0.00 7.22 -0.43 31 0 22,928 0
29JUN26 67.50 C 0.00 0.00 0.00 5.82 -0.42 30 0 1,228 0
29JUN26 70.00 C 4.90 4.90 4.69 4.68 -0.35 31 1,564 3,987 +1,523
29JUN26 72.50 C 0.00 0.00 0.00 3.78 -0.33 31 0 1,789 0
29JUN26 75.00 C 3.30 3.30 3.04 3.06 -0.29 31 342 6,734 +153
29JUN26 77.50 C 2.64 2.64 2.64 2.49 -0.24 32 5,010 7,131 +4,998
29JUN26 80.00 C 2.17 2.17 2.17 2.01 -0.20 32 1 1,584 -1
29JUN26 82.50 C 0.00 0.00 0.00 1.63 -0.20 33 0 3,406 0
29JUN26 85.00 C 0.00 0.00 0.00 1.34 -0.16 33 0 5,061 0
29JUN26 87.50 C 0.00 0.00 0.00 1.09 -0.15 34 0 2,799 0
29JUN26 90.00 C 1.00 1.00 1.00 0.91 -0.12 34 100 730 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.75 -0.11 35 0 371 0
29JUN26 95.00 C 0.00 0.00 0.00 0.64 -0.08 36 0 248 0
29JUN26 97.50 C 0.00 0.00 0.00 0.53 -0.08 36 0 120 0
29JUN26 100.00 C 0.58 0.58 0.58 0.45 -0.07 37 4 94 0
29JUN26 102.50 C 0.00 0.00 0.00 0.39 -0.06 37 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 30.05 -0.41 46 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 29.04 -0.42 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.08 -0.38 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.00 -0.50 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.17 -0.39 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.21 -0.39 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.21 -0.64 38 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 23.31 -0.54 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.32 -0.57 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.39 -0.63 36 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 20.46 -0.62 35 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 19.53 -0.62 34 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 17.32 -0.59 33 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 15.19 -0.59 32 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 13.19 -0.37 31 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 11.24 -0.35 30 0 2,438 0
29SEP26 62.50 C 0.00 0.00 0.00 9.75 -0.38 30 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 8.22 -0.45 30 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 7.00 -0.42 30 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 5.98 -0.36 30 0 1,089 0
29SEP26 72.50 C 0.00 0.00 0.00 5.13 -0.30 31 0 3,724 0
29SEP26 75.00 C 0.00 0.00 0.00 4.41 -0.26 31 0 1,129 0
29SEP26 77.50 C 0.00 0.00 0.00 3.81 -0.22 32 0 519 0
29SEP26 80.00 C 0.00 0.00 0.00 3.30 -0.16 32 0 2,471 0
29SEP26 82.50 C 0.00 0.00 0.00 2.85 -0.16 33 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.48 -0.16 33 0 1,144 0
29SEP26 87.50 C 2.14 2.19 2.14 2.19 -0.14 34 4 500 0
29SEP26 90.00 C 1.90 1.90 1.90 1.93 -0.11 34 1 433 0
29SEP26 92.50 C 1.65 1.65 1.65 1.67 -0.16 35 1 1,142 +1
29SEP26 95.00 C 0.00 0.00 0.00 1.48 -0.13 35 0 77 0
29SEP26 97.50 C 0.00 0.00 0.00 1.31 -0.09 35 0 261 0
29SEP26 100.00 C 0.00 0.00 0.00 1.21 -0.02 36 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 1.03 -0.05 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 28.08 -0.43 37 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 27.14 -0.42 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.17 -0.43 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.21 -0.44 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.27 -0.58 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.31 -0.54 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.32 -0.57 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.49 -0.53 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 20.63 -0.45 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.70 -0.47 31 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 17.56 -0.43 30 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 15.58 -0.40 30 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 13.74 -0.39 29 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 11.96 -0.44 29 0 62 0
30DEC26 62.50 C 0.00 0.00 0.00 10.69 -0.37 30 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 9.14 -0.39 29 0 73 0
30DEC26 67.50 C 7.87 8.06 7.87 8.01 -0.32 29 2 844 +2
30DEC26 70.00 C 0.00 0.00 0.00 7.01 -0.28 29 0 4,921 0
30DEC26 72.50 C 0.00 0.00 0.00 6.20 -0.25 30 0 1,967 0
30DEC26 75.00 C 0.00 0.00 0.00 5.45 -0.25 30 0 3,245 0
30DEC26 77.50 C 0.00 0.00 0.00 4.85 -0.21 31 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 4.27 -0.21 31 0 2,033 0
30DEC26 82.50 C 0.00 0.00 0.00 3.81 -0.18 31 0 274 0
30DEC26 85.00 C 0.00 0.00 0.00 3.38 -0.18 32 0 266 0
30DEC26 87.50 C 0.00 0.00 0.00 3.01 -0.15 32 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 2.70 -0.17 33 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 2.40 -0.15 33 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.17 -0.13 33 0 202 0
30DEC26 97.50 C 0.00 0.00 0.00 1.96 -0.13 34 0 279 0
30DEC26 100.00 C 1.76 1.76 1.76 1.81 -0.13 35 4 16 0
30DEC26 102.50 C 0.00 0.00 0.00 1.60 -0.15 35 0 6 0
TOTAL CALL 14,950 437,064 +5,023
23JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 300 0
23JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.03 59 0 295 0
23JAN26 65.00 P 0.06 0.06 0.03 0.07 -0.08 47 183 628 +76
23JAN26 67.50 P 0.42 0.46 0.30 0.33 -0.15 36 435 1,278 +190
23JAN26 70.00 P 1.76 1.83 1.74 1.78 +0.33 40 149 434 +119
23JAN26 72.50 P 3.99 4.05 3.79 4.05 +0.54 47 109 142 +48
23JAN26 75.00 P 0.00 0.00 0.00 6.54 +0.51 67 0 0 -18
23JAN26 77.50 P 0.00 0.00 0.00 9.06 +0.55 92 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 11.75 +0.75 144 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 14.24 +0.74 164 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 16.62 +0.62 162 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 19.03 +0.53 148 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 21.77 +0.76 226 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 24.10 +0.60 205 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 26.59 +0.59 217 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 29.23 +0.73 268 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 31.59 +0.59 244 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 139 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 133 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 128 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 9,762 0
29JAN26 52.50 P 0.01 0.01 0.01 0.02 +0.01 76 135 5,100 +95
29JAN26 55.00 P 0.00 0.00 0.00 0.04 +0.03 70 0 7,449 0
29JAN26 57.50 P 0.03 0.03 0.03 0.06 +0.04 61 1 2,859 -1
29JAN26 60.00 P 0.04 0.04 0.04 0.10 +0.05 53 20 5,048 +20
29JAN26 62.50 P 0.10 0.10 0.08 0.18 +0.05 45 116 5,208 -20
29JAN26 65.00 P 0.26 0.29 0.24 0.36 +0.02 38 253 6,122 +138
29JAN26 67.50 P 0.82 0.96 0.75 0.80 -0.04 31 982 3,504 +388
29JAN26 70.00 P 2.23 2.33 2.01 2.18 +0.32 32 224 11,098 -20
29JAN26 72.50 P 4.31 4.31 4.31 4.21 +0.38 34 30 1,497 +30
29JAN26 75.00 P 0.00 0.00 0.00 6.54 +0.41 35 0 264 0
29JAN26 77.50 P 0.00 0.00 0.00 9.06 +0.52 48 0 90 -2
29JAN26 80.00 P 11.75 11.75 11.75 11.75 +0.74 73 80 2,000 0
29JAN26 82.50 P 0.00 0.00 0.00 14.24 +0.67 83 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 16.62 +0.41 83 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.03 +0.53 78 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 21.77 +0.56 115 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.10 +0.60 105 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 26.59 +0.59 112 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.23 +0.52 136 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.59 +0.38 126 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.05 +0.34 125 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.06 +0.04 58 0 0 0
30JAN26 60.00 P 0.05 0.05 0.05 0.10 +0.05 50 20 23 +20
30JAN26 62.50 P 0.10 0.10 0.10 0.18 +0.05 43 53 69 +50
30JAN26 65.00 P 0.32 0.34 0.32 0.36 +0.02 36 4 39 +4
30JAN26 67.50 P 0.92 1.00 0.90 0.90 +0.05 31 36 89 -26
30JAN26 70.00 P 0.00 0.00 0.00 2.34 +0.39 34 0 54 0
30JAN26 72.50 P 4.06 4.06 4.06 4.21 +0.38 32 30 47 +30
30JAN26 75.00 P 0.00 0.00 0.00 6.57 +0.42 36 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 9.06 +0.52 45 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 11.75 +0.74 69 0 0 0
30JAN26 82.50 P 0.00 0.00 0.00 14.24 +0.65 79 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 16.62 +0.41 78 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 19.03 +0.44 74 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 21.77 +0.56 109 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 24.10 +0.51 100 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 26.59 +0.50 106 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 29.23 +0.52 129 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 31.59 - 120 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 557 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 494 0
26FEB26 47.00 P 0.04 0.04 0.04 0.01 0.00 45 45 437 +45
26FEB26 48.00 P 0.04 0.04 0.04 0.01 0.00 43 20 1,370 +20
26FEB26 49.00 P 0.05 0.05 0.05 0.01 0.00 41 45 815 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 2,255 0
26FEB26 52.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 4,055 0
26FEB26 55.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 5,905 0
26FEB26 57.50 P 0.16 0.16 0.16 0.16 +0.03 35 20 2,418 0
26FEB26 60.00 P 0.00 0.00 0.00 0.32 +0.05 33 0 1,749 0
26FEB26 62.50 P 0.54 0.60 0.51 0.60 +0.06 31 486 2,683 +343
26FEB26 65.00 P 1.07 1.11 0.99 1.07 +0.05 29 708 3,152 +116
26FEB26 67.50 P 1.97 2.06 1.84 1.92 +0.13 28 626 3,249 +109
26FEB26 70.00 P 3.27 3.31 3.15 3.26 +0.31 29 1,325 3,952 -60
26FEB26 72.50 P 5.01 5.01 5.01 4.90 +0.30 28 30 1,549 0
26FEB26 75.00 P 0.00 0.00 0.00 7.03 +0.36 30 0 23 0
26FEB26 77.50 P 0.00 0.00 0.00 9.19 +0.32 30 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.75 +0.57 37 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 14.24 +0.65 42 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.62 +0.41 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.03 +0.44 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.77 +0.56 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.10 +0.51 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.59 +0.50 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.23 +0.52 68 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.59 +0.38 65 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.05 +0.34 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 798 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9,944 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,447 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9,058 0
30MAR26 46.00 P 0.13 0.13 0.10 0.01 0.00 35 284 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4,025 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5,698 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 30 0 46,340 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 0.00 30 0 20,225 0
30MAR26 55.00 P 0.00 0.00 0.00 0.13 0.00 29 0 16,260 0
30MAR26 57.50 P 0.00 0.00 0.00 0.31 +0.01 30 0 4,827 0
30MAR26 60.00 P 0.69 0.69 0.69 0.63 +0.02 30 45 13,299 0
30MAR26 62.50 P 1.17 1.17 1.10 1.12 +0.08 30 30 4,168 +30
30MAR26 65.00 P 1.83 1.98 1.81 1.85 +0.11 29 64 10,840 +42
30MAR26 67.50 P 2.93 3.05 2.78 2.90 +0.18 30 496 3,335 +320
30MAR26 70.00 P 4.31 4.31 4.30 4.25 +0.27 30 31 3,002 -30
30MAR26 72.50 P 0.00 0.00 0.00 5.90 +0.33 31 0 728 0
30MAR26 75.00 P 0.00 0.00 0.00 7.81 +0.31 32 0 335 0
30MAR26 77.50 P 0.00 0.00 0.00 9.87 +0.35 33 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 12.09 +0.41 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.33 +0.33 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.65 +0.40 34 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 19.03 +0.39 33 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.77 +0.56 44 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 24.10 +0.51 42 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 26.59 +0.50 45 0 0 -60
30MAR26 97.50 P 0.00 0.00 0.00 29.23 +0.52 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.59 +0.38 50 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.05 +0.34 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 230 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 0.00 29 0 532 0
29APR26 52.50 P 0.00 0.00 0.00 0.12 0.00 28 0 330 0
29APR26 55.00 P 0.00 0.00 0.00 0.27 0.00 29 0 331 0
29APR26 57.50 P 0.00 0.00 0.00 0.54 +0.01 29 0 307 0
29APR26 60.00 P 1.05 1.08 1.03 0.98 +0.03 29 70 1,331 +70
29APR26 62.50 P 0.00 0.00 0.00 1.59 +0.09 29 0 1,235 0
29APR26 65.00 P 2.54 2.54 2.54 2.43 +0.18 29 20 9,562 +20
29APR26 67.50 P 3.51 3.51 3.51 3.51 +0.24 29 30 1,068 0
29APR26 70.00 P 0.00 0.00 0.00 4.88 +0.29 30 0 7,283 0
29APR26 72.50 P 6.42 6.42 6.42 6.58 +0.30 31 30 1,679 +30
29APR26 75.00 P 0.00 0.00 0.00 8.29 +0.38 31 0 303 0
29APR26 77.50 P 0.00 0.00 0.00 10.32 +0.31 32 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 12.45 +0.32 33 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 14.62 +0.51 33 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 16.90 +0.56 34 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 19.21 +0.56 34 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.77 +0.56 38 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 24.10 +0.46 37 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.59 +0.47 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.23 +0.52 45 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.59 +0.38 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.05 +0.34 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 465 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 +0.04 30 0 780 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 +0.05 30 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.28 +0.07 30 0 810 0
29JUN26 50.00 P 0.50 0.50 0.50 0.35 +0.07 30 10 19,164 0
29JUN26 52.50 P 0.72 0.72 0.72 0.61 +0.09 30 20 2,149 +20
29JUN26 55.00 P 1.02 1.08 0.99 1.00 +0.13 30 263 5,363 +261
29JUN26 57.50 P 1.46 1.47 1.46 1.45 +0.07 29 23 6,113 +23
29JUN26 60.00 P 2.06 2.17 2.02 2.12 +0.15 29 388 5,012 +311
29JUN26 62.50 P 2.88 2.88 2.88 2.96 +0.16 29 3 1,143 +3
29JUN26 65.00 P 0.00 0.00 0.00 3.99 +0.17 29 0 1,255 0
29JUN26 67.50 P 5.20 5.40 5.20 5.21 +0.18 29 37 518 +28
29JUN26 70.00 P 6.73 6.73 6.73 6.60 +0.19 29 1,725 2,747 +1,484
29JUN26 72.50 P 0.00 0.00 0.00 8.24 +0.21 29 0 500 0
29JUN26 75.00 P 10.25 10.25 10.25 10.08 +0.28 29 5 51 +5
29JUN26 77.50 P 0.00 0.00 0.00 12.25 +0.30 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 14.31 +0.38 31 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 16.46 +0.53 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.65 +0.55 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.87 +0.43 32 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 23.08 +0.30 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.49 +0.42 32 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.81 +0.39 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.20 +0.43 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.58 +0.44 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.98 +0.45 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 0.00 29 0 611 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 0.00 29 0 849 0
29SEP26 41.00 P 0.42 0.42 0.42 0.09 0.00 29 30 116 +30
29SEP26 42.00 P 0.00 0.00 0.00 0.12 0.00 29 0 1,147 0
29SEP26 43.00 P 0.00 0.00 0.00 0.16 0.00 29 0 1,489 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 0.00 29 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.26 0.00 29 0 4,480 0
29SEP26 46.00 P 0.00 0.00 0.00 0.34 0.00 29 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 +0.01 30 0 748 0
29SEP26 48.00 P 1.03 1.03 1.03 0.53 +0.01 30 2 1,266 -2
29SEP26 49.00 P 0.94 0.94 0.94 0.64 +0.01 30 2 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.78 +0.03 30 0 5,207 0
29SEP26 52.50 P 0.00 0.00 0.00 1.20 +0.04 30 0 1,262 0
29SEP26 55.00 P 0.00 0.00 0.00 1.76 +0.06 30 0 2,541 0
29SEP26 57.50 P 0.00 0.00 0.00 2.46 +0.08 30 0 1,021 0
29SEP26 60.00 P 3.41 3.41 3.41 3.33 +0.10 31 170 2,422 -109
29SEP26 62.50 P 0.00 0.00 0.00 4.35 +0.18 31 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 5.51 +0.23 31 0 2,302 0
29SEP26 67.50 P 0.00 0.00 0.00 6.83 +0.26 31 0 971 0
29SEP26 70.00 P 0.00 0.00 0.00 8.32 +0.30 32 0 887 0
29SEP26 72.50 P 0.00 0.00 0.00 9.97 +0.33 32 0 468 0
29SEP26 75.00 P 0.00 0.00 0.00 11.82 +0.30 33 0 281 0
29SEP26 77.50 P 0.00 0.00 0.00 13.72 +0.44 33 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 15.69 +0.46 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 17.76 +0.36 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.80 +0.30 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.01 +0.53 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.21 +0.55 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 26.47 +0.41 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.74 +0.42 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.03 +0.43 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.35 +0.42 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.69 +0.43 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 211 0
30DEC26 42.00 P 0.00 0.00 0.00 0.25 +0.02 29 0 52 0
30DEC26 43.00 P 0.73 0.73 0.73 0.31 +0.02 29 1 17 +1
30DEC26 44.00 P 0.00 0.00 0.00 0.38 +0.01 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.47 +0.03 29 0 55 0
30DEC26 46.00 P 0.00 0.00 0.00 0.58 +0.03 29 0 90 0
30DEC26 47.00 P 1.10 1.10 1.10 0.69 +0.03 29 3 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.82 +0.04 29 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.98 +0.05 29 0 815 0
30DEC26 50.00 P 1.48 1.50 1.48 1.13 +0.04 29 36 743 +13
30DEC26 52.50 P 1.95 1.95 1.95 1.65 +0.06 29 4 663 +2
30DEC26 55.00 P 2.58 2.58 2.58 2.30 +0.09 30 190 659 +190
30DEC26 57.50 P 0.00 0.00 0.00 3.09 +0.11 30 0 852 0
30DEC26 60.00 P 0.00 0.00 0.00 4.02 +0.15 30 0 457 0
30DEC26 62.50 P 0.00 0.00 0.00 5.08 +0.15 30 0 2,355 0
30DEC26 65.00 P 6.33 6.33 6.33 6.33 +0.19 30 2 730 +2
30DEC26 67.50 P 0.00 0.00 0.00 7.69 +0.26 31 0 1,293 0
30DEC26 70.00 P 0.00 0.00 0.00 9.16 +0.23 31 0 975 0
30DEC26 72.50 P 0.00 0.00 0.00 10.79 +0.32 31 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 12.51 +0.35 32 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 14.43 +0.31 32 0 1,823 0
30DEC26 80.00 P 0.00 0.00 0.00 16.33 +0.13 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 18.40 +0.44 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.46 +0.28 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.57 +0.34 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 24.73 +0.33 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.92 +0.36 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.11 +0.35 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.37 +0.36 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.65 +0.38 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.95 +0.38 36 0 0 0
TOTAL PUT 10,179 437,603 +4,378
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 8.40
29JAN26 4.60 C 0.00 0.00 0.00 3.81 +0.18 181 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.71 +0.19 175 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.61 +0.19 169 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.51 +0.18 163 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.41 +0.19 157 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.16 +0.18 143 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.91 +0.19 130 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.66 +0.19 117 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.41 +0.19 105 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.16 +0.19 93 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.91 +0.18 82 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.66 +0.18 71 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.41 +0.18 61 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.16 +0.18 50 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.91 +0.18 40 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.67 +0.18 37 0 440 0
29JAN26 8.00 C 0.00 0.00 0.00 0.43 +0.15 30 0 2,820 0
29JAN26 8.25 C 0.20 0.25 0.20 0.23 +0.10 28 461 5,732 -66
29JAN26 8.50 C 0.08 0.11 0.08 0.10 +0.06 28 196 4,670 +57
29JAN26 8.75 C 0.02 0.04 0.02 0.03 +0.01 27 68 1,225 +7
29JAN26 9.00 C 0.01 0.01 0.01 0.01 0.00 29 90 5,073 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,562 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,408 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.42 +0.19 72 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.17 +0.18 65 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.92 +0.18 58 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.67 +0.19 51 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.42 +0.18 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.17 +0.15 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.93 +0.19 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.68 +0.18 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.43 +0.18 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.19 +0.18 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.97 +0.21 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.74 +0.17 28 0 223 0
26FEB26 8.00 C 0.45 0.45 0.45 0.54 +0.14 27 1 519 -1
26FEB26 8.25 C 0.33 0.37 0.33 0.36 +0.10 25 23 7,998 0
26FEB26 8.50 C 0.23 0.24 0.22 0.23 +0.07 25 43 3,831 +23
26FEB26 8.75 C 0.13 0.14 0.13 0.14 +0.05 25 819 3,805 +279
26FEB26 9.00 C 0.08 0.09 0.08 0.08 +0.03 25 2 3,985 0
26FEB26 9.25 C 0.05 0.05 0.05 0.05 +0.02 26 10 1,438 0
26FEB26 9.50 C 0.03 0.03 0.03 0.03 +0.02 27 20 2,898 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 874 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 704 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.53 +0.17 80 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.43 +0.16 77 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.33 +0.13 74 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.23 +0.15 71 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.13 +0.19 68 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.03 +0.17 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.94 +0.16 72 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.84 +0.17 69 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.73 +0.13 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.64 +0.16 64 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.53 +0.14 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.43 +0.18 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.19 +0.18 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.94 +0.19 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.69 +0.17 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.44 +0.16 37 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.20 +0.18 38 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.95 +0.18 33 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.71 +0.18 32 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.47 +0.17 29 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.21 +0.14 22 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.02 +0.16 27 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 0.83 +0.17 28 0 8,988 0
30MAR26 8.00 C 0.64 0.64 0.64 0.63 +0.13 26 1 17,375 0
30MAR26 8.25 C 0.00 0.00 0.00 0.48 +0.12 26 0 17,038 0
30MAR26 8.50 C 0.32 0.35 0.30 0.36 +0.10 26 325 6,270 +7
30MAR26 8.75 C 0.23 0.23 0.23 0.25 +0.07 25 30 4,665 0
30MAR26 9.00 C 0.16 0.16 0.16 0.18 +0.06 26 10 4,983 0
30MAR26 9.25 C 0.11 0.11 0.11 0.12 +0.04 26 30 1,749 +30
30MAR26 9.50 C 0.00 0.00 0.00 0.08 +0.03 26 0 10,917 0
30MAR26 9.75 C 0.06 0.06 0.06 0.05 +0.02 26 5 1,815 +5
30MAR26 10.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.45 +0.18 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.20 +0.19 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.96 +0.18 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.71 +0.16 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.48 +0.19 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.22 +0.18 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.98 +0.15 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.74 +0.18 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.51 +0.16 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.29 +0.16 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.08 +0.16 27 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.88 +0.15 26 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.71 +0.13 26 0 60 0
29APR26 8.25 C 0.57 0.57 0.57 0.56 +0.12 25 1 152 +1
29APR26 8.50 C 0.41 0.41 0.41 0.43 +0.10 25 2 62 +2
29APR26 8.75 C 0.33 0.33 0.33 0.32 +0.07 25 3 69 +3
29APR26 9.00 C 0.00 0.00 0.00 0.24 +0.06 25 0 1,008 0
29APR26 9.25 C 0.00 0.00 0.00 0.18 +0.05 25 0 22 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 +0.04 25 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 +0.03 25 0 90 0
29APR26 10.00 C 0.07 0.07 0.07 0.06 +0.02 25 10 70 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.05 +0.19 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.95 +0.17 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.86 +0.19 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.74 +0.14 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.67 +0.19 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.56 +0.17 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.46 +0.19 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.22 +0.21 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.98 +0.19 36 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.74 +0.19 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.49 +0.20 31 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 2.24 +0.17 27 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.01 +0.18 28 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.78 +0.17 27 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.56 +0.17 27 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.35 +0.17 26 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.14 +0.15 25 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.97 +0.17 26 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 0.80 +0.13 25 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.66 +0.12 25 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.54 +0.11 25 1 1,717 +1
29JUN26 8.75 C 0.00 0.00 0.00 0.43 +0.08 25 0 3,232 0
29JUN26 9.00 C 0.00 0.00 0.00 0.35 +0.08 26 1 5,679 0
29JUN26 9.25 C 0.27 0.27 0.27 0.27 +0.06 25 1 5,132 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 +0.05 25 0 1,389 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 +0.04 25 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 542 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.86 +0.19 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.75 +0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.67 +0.19 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.58 +0.19 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.46 +0.14 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.22 +0.18 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.98 +0.19 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.74 +0.19 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.49 +0.17 28 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.31 +0.23 34 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.03 +0.18 27 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.81 +0.18 27 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.59 +0.17 26 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.38 +0.15 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.21 +0.14 26 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.05 +0.12 26 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 0.91 +0.12 26 0 3,440 0
29SEP26 8.25 C 0.71 0.71 0.70 0.79 +0.11 26 226 645 +226
29SEP26 8.50 C 0.60 0.60 0.60 0.67 +0.09 26 3,112 3,235 +3,112
29SEP26 8.75 C 0.00 0.00 0.00 0.58 +0.09 27 0 4,504 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 +0.08 27 0 6,549 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 +0.06 27 0 5,013 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 +0.06 27 0 651 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 +0.05 27 0 37 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 +0.04 27 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.48 +0.16 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.22 +0.18 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.99 +0.19 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.74 +0.19 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.51 +0.19 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.31 +0.21 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 +0.18 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.83 +0.18 25 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.62 +0.16 24 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.44 +0.15 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.28 +0.14 25 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.14 +0.14 25 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.01 +0.13 25 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 +0.12 26 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 0.78 +0.11 26 0 138 0
30DEC26 8.75 C 0.61 0.61 0.61 0.68 +0.10 26 10 13 0
30DEC26 9.00 C 0.51 0.51 0.51 0.59 +0.09 26 10 67 +10
30DEC26 9.25 C 0.00 0.00 0.00 0.52 +0.09 26 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 +0.08 26 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 +0.08 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 +0.06 26 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 +0.06 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 50 0
TOTAL CALL 5,511 251,441 +3,696
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 166 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1,667 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,156 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 3,755 0
29JAN26 8.00 P 0.03 0.04 0.02 0.02 -0.04 28 104 2,689 +86
29JAN26 8.25 P 0.12 0.12 0.07 0.07 -0.09 27 679 6,947 +41
29JAN26 8.50 P 0.18 0.18 0.18 0.18 -0.15 25 3 3,448 +3
29JAN26 8.75 P 0.00 0.00 0.00 0.38 -0.17 28 0 709 0
29JAN26 9.00 P 0.60 0.60 0.60 0.61 -0.18 32 1 992 0
29JAN26 9.25 P 0.00 0.00 0.00 0.85 -0.19 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.10 -0.19 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.35 -0.19 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.60 -0.19 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.10 -0.19 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.60 -0.19 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.10 -0.19 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.60 -0.19 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.10 -0.19 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.60 -0.19 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.10 -0.19 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.60 -0.19 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,409 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 1,234 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 -0.04 25 0 2,217 0
26FEB26 8.00 P 0.11 0.11 0.10 0.11 -0.04 26 37 2,666 +34
26FEB26 8.25 P 0.20 0.20 0.17 0.18 -0.08 24 10 6,571 +3
26FEB26 8.50 P 0.00 0.00 0.00 0.31 -0.11 25 0 5,108 0
26FEB26 8.75 P 0.00 0.00 0.00 0.47 -0.13 25 0 1,308 0
26FEB26 9.00 P 0.00 0.00 0.00 0.64 -0.18 22 0 1,024 0
26FEB26 9.25 P 0.00 0.00 0.00 0.86 -0.20 22 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.12 -0.18 29 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.39 -0.15 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.60 -0.19 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.10 -0.19 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.60 -0.19 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.10 -0.19 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.60 -0.19 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.10 -0.19 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.60 -0.19 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.10 -0.19 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.60 -0.19 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 24,136 0
30MAR26 7.50 P 0.06 0.06 0.06 0.07 -0.02 26 1 11,478 0
30MAR26 7.75 P 0.12 0.13 0.12 0.12 -0.04 26 15 8,712 -10
30MAR26 8.00 P 0.18 0.18 0.18 0.19 -0.05 26 991 7,144 0
30MAR26 8.25 P 0.27 0.27 0.27 0.28 -0.08 25 21 12,302 0
30MAR26 8.50 P 0.00 0.00 0.00 0.40 -0.10 25 0 13,357 0
30MAR26 8.75 P 0.00 0.00 0.00 0.55 -0.12 25 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.75 -0.14 27 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.94 -0.16 27 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.16 -0.16 28 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.39 -0.15 29 0 1,337 0
30MAR26 10.00 P 0.00 0.00 0.00 1.63 -0.16 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.11 -0.18 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.60 -0.19 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.10 -0.19 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.60 -0.19 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.10 -0.19 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.60 -0.19 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.10 -0.19 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.60 -0.19 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 2,568 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.02 26 0 108 0
29APR26 7.50 P 0.11 0.11 0.11 0.11 -0.03 26 50 457 +30
29APR26 7.75 P 0.18 0.18 0.16 0.16 -0.05 25 460 655 +175
29APR26 8.00 P 0.26 0.26 0.23 0.24 -0.06 25 220 255 +190
29APR26 8.25 P 0.32 0.33 0.32 0.34 -0.08 25 2 91 +2
29APR26 8.50 P 0.00 0.00 0.00 0.46 -0.10 25 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.61 -0.13 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.78 -0.13 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.97 -0.15 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.19 -0.15 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.40 -0.14 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.64 -0.15 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.11 -0.19 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.60 -0.23 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.10 -0.23 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.60 -0.25 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.10 -0.22 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.60 -0.24 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 547 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 6,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.03 26 0 6,088 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.04 25 0 7,501 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 -0.06 25 0 3,734 0
29JUN26 8.00 P 0.43 0.43 0.43 0.42 -0.07 25 137 2,719 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 -0.09 25 0 2,197 0
29JUN26 8.50 P 0.00 0.00 0.00 0.68 -0.10 25 0 6,725 0
29JUN26 8.75 P 0.89 0.89 0.84 0.85 -0.11 26 85 820 +85
29JUN26 9.00 P 0.00 0.00 0.00 1.04 -0.07 27 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.21 -0.16 26 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.42 -0.14 27 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.63 -0.17 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.85 -0.15 28 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.29 -0.17 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.76 -0.19 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.24 -0.18 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.72 -0.19 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.22 -0.17 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.69 -0.21 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.18 -0.21 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.67 -0.21 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.02 28 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 555 0
29SEP26 6.75 P 0.18 0.18 0.18 0.17 -0.04 27 30 63 -20
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.05 28 0 829 0
29SEP26 7.50 P 0.41 0.41 0.41 0.40 -0.05 28 15 4,618 -15
29SEP26 7.75 P 0.00 0.00 0.00 0.50 -0.07 28 0 197 0
29SEP26 8.00 P 0.00 0.00 0.00 0.61 -0.08 28 0 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.74 -0.09 28 0 1,009 0
29SEP26 8.50 P 0.00 0.00 0.00 0.89 -0.10 28 3,000 6,698 +3,000
29SEP26 8.75 P 0.00 0.00 0.00 1.04 -0.11 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.21 -0.12 29 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.39 -0.13 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.58 -0.14 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.78 -0.15 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.99 -0.15 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.43 -0.16 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.88 -0.18 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.36 -0.18 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.84 -0.19 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.34 -0.19 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.83 -0.20 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.31 -0.19 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.80 -0.19 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.02 26 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.02 27 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 179 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.04 27 0 80 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 -0.04 27 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.05 27 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 -0.06 27 0 176 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 -0.07 27 0 150 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 -0.08 27 0 83 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 -0.08 28 0 295 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 -0.10 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 -0.10 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 -0.12 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 -0.12 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.04 -0.13 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.46 -0.15 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 -0.16 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.38 -0.17 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.86 -0.18 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.35 -0.18 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.85 -0.18 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.32 -0.19 39 0 0 0
TOTAL PUT 5,861 273,911 +3,604
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 79.30
29JAN26 49.00 C 0.00 0.00 0.00 30.33 -0.21 0 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 29.97 +0.43 214 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.17 +0.13 169 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.85 +0.13 168 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.08 -0.62 129 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.92 +0.15 139 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 17.35 +0.06 119 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 14.79 -0.02 100 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.25 -0.14 83 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 9.79 -0.13 70 0 101 0
29JAN26 72.50 C 0.00 0.00 0.00 7.26 -0.50 54 0 393 0
29JAN26 75.00 C 4.55 4.72 4.28 5.11 -0.60 50 96 290 +30
29JAN26 77.50 C 2.93 3.32 2.74 3.46 -0.52 52 279 552 -126
29JAN26 80.00 C 2.14 2.40 1.62 2.20 -0.42 53 226 2,652 +21
29JAN26 82.50 C 1.30 1.56 0.99 1.34 -0.28 54 257 2,400 -38
29JAN26 85.00 C 0.83 0.92 0.61 0.75 -0.19 55 570 1,952 +50
29JAN26 87.50 C 0.46 0.52 0.46 0.38 -0.13 55 21 2,203 -21
29JAN26 90.00 C 0.33 0.35 0.27 0.18 -0.08 54 91 3,360 -16
29JAN26 92.50 C 0.20 0.20 0.20 0.08 -0.05 54 1 4,370 -1
29JAN26 95.00 C 0.16 0.17 0.13 0.04 -0.02 56 63 3,589 -22
29JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 822 0
29JAN26 100.00 C 0.10 0.10 0.07 0.01 -0.01 59 47 4,572 -10
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,491 0
29JAN26 105.00 C 0.05 0.05 0.05 0.01 0.00 70 14 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 165 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 480 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 626 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 338 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 103 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 107 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 115 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 119 0 335 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 123 0 170 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 127 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 30.45 -0.32 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.20 +0.18 105 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.52 -0.01 90 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 24.85 -0.28 75 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 22.10 -0.60 54 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 19.92 -0.42 62 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 17.35 -0.66 52 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 15.68 -0.09 64 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 12.75 -0.92 47 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 11.28 -0.43 55 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 9.31 -0.54 53 0 353 0
26FEB26 75.00 C 7.38 7.81 6.88 7.68 -0.67 52 240 312 -24
26FEB26 77.50 C 5.74 6.23 5.56 6.28 -0.53 53 204 950 -54
26FEB26 80.00 C 4.86 5.35 4.45 5.20 -0.39 54 455 970 +48
26FEB26 82.50 C 4.09 4.24 3.56 4.12 -0.42 54 167 2,277 -43
26FEB26 85.00 C 3.05 3.52 2.83 3.32 -0.31 54 226 1,183 +2
26FEB26 87.50 C 2.52 2.85 2.37 2.67 -0.19 55 92 800 -16
26FEB26 90.00 C 2.00 2.19 1.84 2.07 -0.17 55 217 2,438 -54
26FEB26 92.50 C 1.63 1.82 1.52 1.59 -0.14 55 49 481 -29
26FEB26 95.00 C 1.32 1.52 1.24 1.20 -0.13 55 182 625 +92
26FEB26 97.50 C 1.07 1.07 1.07 0.90 -0.11 55 30 386 -30
26FEB26 100.00 C 0.00 0.00 0.00 0.67 -0.09 55 0 1,283 0
26FEB26 102.50 C 0.00 0.00 0.00 0.50 -0.07 55 0 357 0
26FEB26 105.00 C 0.65 0.65 0.63 0.36 -0.06 55 13 229 +5
26FEB26 107.50 C 0.00 0.00 0.00 0.26 -0.05 54 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.19 -0.04 55 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.14 -0.03 55 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 1 0
26FEB26 125.00 C 0.20 0.20 0.20 0.03 -0.01 56 10 10 +10
26FEB26 127.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 40.25 -0.16 106 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.27 -0.06 103 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 37.55 -0.80 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.37 -1.28 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.59 -0.86 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.61 -0.02 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.48 -0.83 0 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 32.38 -0.23 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.71 -0.71 59 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.61 -0.79 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.20 -0.26 73 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 28.26 +0.01 79 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.01 -0.84 55 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 22.44 -1.26 47 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 20.68 -0.97 57 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 19.32 +0.07 66 0 401 0
30MAR26 65.00 C 15.76 15.76 15.76 16.80 -0.59 58 29 55 +29
30MAR26 67.50 C 13.96 13.96 13.96 14.64 -0.86 55 29 44 +29
30MAR26 70.00 C 12.31 12.31 12.31 13.51 +0.32 60 29 276 +29
30MAR26 72.50 C 10.81 10.81 10.81 11.45 -0.72 56 29 460 +29
30MAR26 75.00 C 9.77 10.41 9.77 10.27 -0.49 58 159 1,176 -29
30MAR26 77.50 C 8.43 9.09 8.27 8.99 -0.50 58 234 391 +85
30MAR26 80.00 C 7.32 7.91 7.21 7.88 -0.44 58 235 2,023 +12
30MAR26 82.50 C 6.28 6.28 6.28 6.88 -0.34 59 24 1,231 0
30MAR26 85.00 C 5.59 5.86 5.47 6.01 -0.33 59 102 922 +24
30MAR26 87.50 C 0.00 0.00 0.00 5.21 -0.27 59 0 974 0
30MAR26 90.00 C 0.00 0.00 0.00 4.54 -0.18 60 0 1,524 0
30MAR26 92.50 C 0.00 0.00 0.00 3.88 -0.17 60 0 888 0
30MAR26 95.00 C 0.00 0.00 0.00 3.31 -0.16 59 0 1,090 0
30MAR26 97.50 C 0.00 0.00 0.00 2.82 -0.14 59 0 579 0
30MAR26 100.00 C 2.52 2.52 2.52 2.39 -0.13 59 2 13,326 0
30MAR26 102.50 C 0.00 0.00 0.00 2.02 -0.12 59 0 365 0
30MAR26 105.00 C 0.00 0.00 0.00 1.70 -0.11 59 0 6,566 0
30MAR26 107.50 C 0.00 0.00 0.00 1.43 -0.10 59 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.20 -0.09 59 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 1.01 -0.08 59 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.84 -0.07 59 0 329 0
30MAR26 117.50 C 0.00 0.00 0.00 0.71 -0.06 59 0 455 0
30MAR26 120.00 C 1.02 1.02 1.02 0.57 -0.07 59 53 1,557 +3
30MAR26 122.50 C 0.00 0.00 0.00 0.48 -0.06 59 0 55 0
30MAR26 125.00 C 0.82 0.82 0.82 0.40 -0.05 59 60 81 +55
30MAR26 127.50 C 0.00 0.00 0.00 0.33 -0.03 59 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.27 -0.03 59 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.23 -0.02 59 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.19 -0.02 59 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.16 -0.02 59 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.13 -0.02 59 0 975 0
29APR26 55.00 C 0.00 0.00 0.00 25.71 -0.84 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.36 -0.63 54 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.60 -0.56 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.62 -0.72 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.44 -0.10 62 0 14 0
29APR26 67.50 C 0.00 0.00 0.00 16.47 -0.46 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.59 -0.65 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.06 -0.56 57 0 240 0
29APR26 75.00 C 0.00 0.00 0.00 11.76 -0.54 57 0 392 0
29APR26 77.50 C 10.17 10.17 10.17 10.54 -0.46 57 14 730 0
29APR26 80.00 C 0.00 0.00 0.00 9.44 -0.49 58 0 204 0
29APR26 82.50 C 8.06 8.38 8.06 8.46 -0.45 58 51 210 -51
29APR26 85.00 C 7.21 7.50 7.21 7.57 -0.40 58 42 131 -42
29APR26 87.50 C 6.32 6.32 6.32 6.78 -0.33 59 16 245 +16
29APR26 90.00 C 0.00 0.00 0.00 6.07 -0.24 59 0 226 0
29APR26 92.50 C 0.00 0.00 0.00 5.43 -0.16 59 0 183 0
29APR26 95.00 C 0.00 0.00 0.00 4.80 -0.14 59 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 4.23 -0.13 59 0 374 0
29APR26 100.00 C 0.00 0.00 0.00 3.72 -0.12 59 0 611 0
29APR26 102.50 C 0.00 0.00 0.00 3.27 -0.11 59 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 2.87 -0.11 59 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 2.51 -0.10 59 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.20 -0.09 59 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.92 -0.09 59 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 1.68 -0.08 59 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.47 -0.07 59 0 26 0
29APR26 120.00 C 0.00 0.00 0.00 1.28 -0.07 59 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 1.08 -0.10 58 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.97 -0.06 59 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.82 -0.08 58 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.72 -0.06 58 0 50 0
29APR26 132.50 C 0.00 0.00 0.00 0.64 -0.04 59 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.54 -0.05 58 0 80 0
29APR26 137.50 C 0.00 0.00 0.00 0.47 -0.03 58 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.41 -0.03 58 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.36 -0.02 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.31 -0.02 58 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.27 -0.02 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.23 -0.02 58 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.20 -0.02 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.18 -0.02 59 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.16 -0.01 59 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.14 -0.01 59 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.75 -0.98 56 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 31.81 -1.47 55 0 0 0
29JUN26 50.00 C 30.98 30.98 30.98 31.31 -0.30 59 10 210 0
29JUN26 52.50 C 0.00 0.00 0.00 29.17 -0.25 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.70 -0.25 63 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.08 -0.60 56 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 23.06 -1.06 55 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 21.71 -0.45 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.12 -0.20 58 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 18.41 -0.61 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 17.16 -0.35 58 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 16.05 0.00 59 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 14.62 +0.16 58 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 13.47 -0.41 59 0 295 0
29JUN26 80.00 C 12.04 12.04 12.04 12.41 -0.39 59 2 2,296 -2
29JUN26 82.50 C 0.00 0.00 0.00 11.43 -0.38 59 0 299 0
29JUN26 85.00 C 0.00 0.00 0.00 10.52 -0.38 59 0 255 0
29JUN26 87.50 C 0.00 0.00 0.00 9.71 -0.36 59 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 8.95 -0.29 59 0 2,247 0
29JUN26 92.50 C 0.00 0.00 0.00 8.26 -0.21 60 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 7.59 -0.17 60 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 6.94 -0.16 60 0 1,098 0
29JUN26 100.00 C 0.00 0.00 0.00 6.34 -0.16 60 0 508 0
29JUN26 102.50 C 0.00 0.00 0.00 5.80 -0.14 60 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 5.29 -0.14 60 0 490 0
29JUN26 107.50 C 0.00 0.00 0.00 4.83 -0.14 60 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.41 -0.13 59 0 143 0
29JUN26 112.50 C 0.00 0.00 0.00 4.02 -0.13 59 0 80 0
29JUN26 115.00 C 4.08 4.08 4.08 3.67 -0.12 59 1 229 0
29JUN26 117.50 C 0.00 0.00 0.00 3.35 -0.11 59 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.05 -0.11 59 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 2.78 -0.10 59 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.54 -0.09 59 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.31 -0.09 59 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.11 -0.08 59 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.92 -0.08 59 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.75 -0.08 59 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.60 -0.07 59 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.46 -0.06 59 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.29 -0.10 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.18 -0.09 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.07 -0.05 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.98 -0.08 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.89 -0.05 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.81 -0.05 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.74 -0.04 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.70 -0.01 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.64 -0.01 59 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.58 -0.02 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.53 -0.03 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.48 -0.03 59 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 33.76 -0.21 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.92 -0.52 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.06 -0.88 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 29.20 -0.90 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 27.64 -0.89 59 0 131 0
29SEP26 60.00 C 0.00 0.00 0.00 25.84 -1.13 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.28 -1.23 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.87 -0.55 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.35 -0.66 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.17 -0.72 58 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 19.13 -0.06 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.77 -0.73 58 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 16.93 -0.42 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 15.92 -0.40 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 14.98 -0.39 60 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 14.10 -0.37 60 0 853 0
29SEP26 87.50 C 0.00 0.00 0.00 13.26 -0.38 60 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 12.49 -0.37 60 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 11.77 -0.30 60 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 11.10 -0.23 60 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 10.47 -0.16 60 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 9.83 -0.14 60 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 9.22 -0.14 60 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 8.64 -0.14 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.11 -0.13 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.60 -0.13 60 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.13 -0.12 60 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.69 -0.12 60 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.28 -0.11 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.89 -0.11 60 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.53 -0.10 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.19 -0.10 60 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.87 -0.09 60 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.57 -0.09 60 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 35.64 -0.56 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.05 +0.08 62 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 33.21 -0.48 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.26 -0.76 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.62 -0.78 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.26 -0.48 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 26.48 -0.93 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.16 -0.66 58 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 24.07 -0.60 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.81 -0.57 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.52 -0.99 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 21.23 +0.21 61 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 19.51 -0.26 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.52 -0.96 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 18.06 -0.17 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 16.95 -0.46 60 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 16.13 -0.46 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.36 -0.45 60 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 14.63 -0.45 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.95 -0.38 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 13.31 -0.31 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 12.65 -0.30 60 0 6 0
30DEC26 102.50 C 0.00 0.00 0.00 12.07 -0.24 60 0 4 0
30DEC26 105.00 C 0.00 0.00 0.00 11.52 -0.18 61 0 15 0
30DEC26 107.50 C 10.50 10.50 10.50 11.01 -0.12 61 10 63 +3
TOTAL CALL 4,681 124,814 -36
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 86 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 337 0
29JAN26 60.00 P 0.05 0.05 0.05 0.01 0.00 72 5 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 1,603 0
29JAN26 67.50 P 0.16 0.16 0.16 0.05 -0.03 54 10 824 0
29JAN26 70.00 P 0.30 0.30 0.26 0.16 -0.05 54 59 2,052 +51
29JAN26 72.50 P 0.71 0.71 0.55 0.42 -0.07 55 148 1,767 -12
29JAN26 75.00 P 1.35 1.35 0.91 0.93 -0.03 55 296 2,710 -50
29JAN26 77.50 P 2.60 2.60 1.64 1.72 -0.04 54 1,011 2,719 +54
29JAN26 80.00 P 3.60 3.80 2.76 2.98 +0.07 56 589 4,429 +17
29JAN26 82.50 P 4.92 5.55 4.60 4.63 +0.16 57 72 1,781 -15
29JAN26 85.00 P 0.00 0.00 0.00 6.39 +0.03 54 0 1,962 0
29JAN26 87.50 P 0.00 0.00 0.00 8.53 +0.05 54 0 337 0
29JAN26 90.00 P 0.00 0.00 0.00 10.84 +0.10 54 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 13.25 +0.15 55 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 16.17 +0.66 92 0 493 0
29JAN26 97.50 P 0.00 0.00 0.00 18.20 +0.20 0 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 20.70 +0.12 0 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 23.20 -0.26 0 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 25.81 +0.31 99 0 255 -6
29JAN26 107.50 P 0.00 0.00 0.00 28.20 +0.20 0 0 65 -2
29JAN26 110.00 P 0.00 0.00 0.00 30.70 +0.20 0 0 0 -1
29JAN26 112.50 P 0.00 0.00 0.00 33.20 -0.51 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.93 -0.20 139 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.26 +0.26 123 0 0 -30
29JAN26 120.00 P 0.00 0.00 0.00 40.70 +0.20 0 0 0 -30
29JAN26 122.50 P 0.00 0.00 0.00 43.47 +0.47 161 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.70 +0.20 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 48.20 +0.20 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 50.70 -0.41 0 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 53.33 -0.11 167 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 55.82 -0.19 170 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 58.20 +0.20 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 60.70 +0.20 0 0 30 0
26FEB26 49.00 P 0.11 0.11 0.11 0.01 0.00 56 60 155 +60
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 58 0 40 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 50 0
26FEB26 55.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 133 0
26FEB26 57.50 P 0.00 0.00 0.00 0.14 -0.01 55 0 308 0
26FEB26 60.00 P 0.00 0.00 0.00 0.26 -0.02 55 0 1,060 0
26FEB26 62.50 P 0.63 0.63 0.63 0.45 -0.04 55 1 591 -1
26FEB26 65.00 P 0.00 0.00 0.00 0.76 -0.04 55 0 2,321 0
26FEB26 67.50 P 1.51 1.51 1.39 1.19 -0.04 55 133 696 +78
26FEB26 70.00 P 1.95 2.04 1.88 1.76 0.00 55 52 624 -2
26FEB26 72.50 P 2.54 2.80 2.37 2.45 +0.01 54 319 1,866 +19
26FEB26 75.00 P 3.67 3.80 3.31 3.31 +0.01 54 111 1,603 -42
26FEB26 77.50 P 4.98 5.00 4.47 4.45 +0.10 54 140 3,643 +27
26FEB26 80.00 P 6.36 6.36 5.70 5.75 +0.13 55 137 2,689 +56
26FEB26 82.50 P 7.64 8.03 7.24 7.24 +0.15 55 554 1,114 -200
26FEB26 85.00 P 0.00 0.00 0.00 9.05 +0.30 57 0 379 0
26FEB26 87.50 P 0.00 0.00 0.00 10.60 -0.17 55 0 784 0
26FEB26 90.00 P 0.00 0.00 0.00 12.84 +0.30 58 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 14.97 +0.94 60 0 34 0
26FEB26 95.00 P 18.05 18.05 17.05 17.12 +0.40 61 87 109 0
26FEB26 97.50 P 0.00 0.00 0.00 18.83 +0.35 53 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 21.80 +0.62 66 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 23.86 +0.32 63 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 25.89 -0.02 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.74 +0.42 69 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 31.45 +0.34 77 0 81 0
26FEB26 112.50 P 34.74 34.74 34.74 33.22 -0.49 54 60 60 +60
26FEB26 115.00 P 37.26 37.26 37.19 36.05 -0.08 74 150 250 +150
26FEB26 117.50 P 39.65 39.65 39.65 39.15 +0.70 92 90 182 +90
26FEB26 120.00 P 0.00 0.00 0.00 41.04 +0.54 80 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 43.97 +0.97 95 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 45.70 +0.20 0 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 48.20 +0.20 0 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 50.70 -0.41 0 0 46 0
30MAR26 40.00 P 0.23 0.23 0.23 0.01 0.00 57 9 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 59 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 59 0 5 0
30MAR26 43.00 P 0.30 0.30 0.30 0.04 0.00 59 15 102 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 0.00 59 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 0.00 59 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.01 59 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.14 -0.01 59 0 31 0
30MAR26 49.00 P 0.50 0.50 0.50 0.18 -0.01 59 2 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.21 -0.01 59 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.35 -0.02 59 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.56 -0.01 59 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 0.84 -0.02 59 0 809 0
30MAR26 60.00 P 1.50 1.50 1.50 1.21 -0.03 59 4 1,036 0
30MAR26 62.50 P 0.00 0.00 0.00 1.68 -0.03 59 0 1,177 0
30MAR26 65.00 P 2.53 2.53 2.41 2.25 -0.04 59 162 1,281 -138
30MAR26 67.50 P 0.00 0.00 0.00 2.93 -0.01 59 0 695 0
30MAR26 70.00 P 4.04 4.12 3.84 3.75 +0.12 59 123 15,009 0
30MAR26 72.50 P 5.01 5.12 4.80 4.68 +0.08 59 64 1,553 -1
30MAR26 75.00 P 6.00 6.26 5.73 5.72 +0.09 59 147 7,955 -30
30MAR26 77.50 P 7.30 7.30 6.96 6.96 +0.15 59 104 1,433 +24
30MAR26 80.00 P 0.00 0.00 0.00 8.29 +0.20 59 0 3,606 0
30MAR26 82.50 P 10.00 10.00 9.81 9.81 +0.27 60 66 1,216 -42
30MAR26 85.00 P 12.05 12.05 11.62 11.45 +0.24 60 72 760 -72
30MAR26 87.50 P 0.00 0.00 0.00 13.29 +0.37 61 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 15.14 +0.55 62 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 16.68 +0.06 60 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 18.93 +0.97 62 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 21.12 +0.44 64 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 22.88 +0.10 61 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 25.48 +0.56 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.77 +0.65 68 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 29.86 +0.51 67 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 32.29 +1.18 69 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 34.58 +0.38 70 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 36.79 +0.46 69 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 39.36 +0.72 72 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 41.57 +0.24 71 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 43.97 -0.07 72 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 46.44 +0.57 74 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.55 +0.25 68 0 90 0
30MAR26 130.00 P 52.41 52.41 52.32 51.09 -0.02 72 180 210 +180
30MAR26 132.50 P 54.86 54.86 54.77 53.62 +0.18 74 150 180 +150
30MAR26 135.00 P 57.23 57.23 57.23 56.56 +0.55 85 30 60 +30
30MAR26 137.50 P 0.00 0.00 0.00 59.04 +0.88 87 0 120 0
30MAR26 140.00 P 0.00 0.00 0.00 60.86 -0.04 73 0 60 0
29APR26 55.00 P 0.00 0.00 0.00 1.08 -0.01 59 0 7 0
29APR26 57.50 P 1.65 1.65 1.65 1.50 -0.01 59 140 144 +140
29APR26 60.00 P 0.00 0.00 0.00 2.01 -0.01 59 0 65 0
29APR26 62.50 P 0.00 0.00 0.00 2.60 -0.01 59 0 193 0
29APR26 65.00 P 0.00 0.00 0.00 3.27 +0.01 59 0 812 0
29APR26 67.50 P 0.00 0.00 0.00 4.03 +0.02 58 0 283 0
29APR26 70.00 P 5.06 5.06 5.06 4.91 +0.04 58 2 1,004 +2
29APR26 72.50 P 0.00 0.00 0.00 5.92 +0.06 58 0 142 0
29APR26 75.00 P 7.34 7.34 7.34 7.06 +0.09 58 28 33 +12
29APR26 77.50 P 0.00 0.00 0.00 8.34 +0.14 58 0 187 0
29APR26 80.00 P 0.00 0.00 0.00 9.71 +0.19 58 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 11.23 +0.24 59 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 12.84 +0.23 59 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 14.55 +0.26 59 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 15.95 -0.38 58 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 18.41 +0.05 62 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 20.32 +0.50 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.35 +0.39 63 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.33 +0.65 63 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.00 +0.08 60 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.72 +0.58 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.40 +0.15 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 33.05 -0.02 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 35.14 +0.45 65 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 36.79 -0.54 59 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.36 +0.05 62 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 41.95 +0.21 65 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 44.43 +0.39 67 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.62 +0.75 66 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 49.31 +0.69 70 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.49 +0.38 68 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.87 +0.43 68 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 56.56 +0.55 73 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 59.04 +0.88 74 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 61.24 +0.34 71 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 64.09 +0.81 79 0 120 0
29APR26 145.00 P 0.00 0.00 0.00 66.26 +0.12 75 0 240 0
29APR26 147.50 P 0.00 0.00 0.00 68.74 +0.74 76 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 71.21 +0.71 78 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 73.55 +0.55 76 0 60 0
29APR26 155.00 P 0.00 0.00 0.00 76.05 -0.06 77 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 78.53 +0.51 78 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 81.70 +1.20 91 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 83.81 +0.81 87 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 86.26 +0.76 88 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 88.20 +0.20 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 90.70 +0.20 0 0 0 0
29JUN26 48.00 P 1.44 1.44 1.44 1.08 -0.01 59 1 345 -1
29JUN26 49.00 P 0.00 0.00 0.00 1.21 -0.01 59 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.36 -0.02 59 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.81 -0.01 59 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.33 -0.02 59 0 374 0
29JUN26 57.50 P 0.00 0.00 0.00 2.92 -0.02 59 0 498 0
29JUN26 60.00 P 0.00 0.00 0.00 3.63 +0.05 59 0 258 0
29JUN26 62.50 P 0.00 0.00 0.00 4.34 +0.04 59 0 138 0
29JUN26 65.00 P 5.39 5.39 5.39 5.16 +0.04 59 1 4,478 0
29JUN26 67.50 P 0.00 0.00 0.00 6.07 +0.05 59 0 657 0
29JUN26 70.00 P 0.00 0.00 0.00 7.10 +0.07 58 0 439 0
29JUN26 72.50 P 0.00 0.00 0.00 8.24 +0.12 59 0 3,017 0
29JUN26 75.00 P 9.65 9.65 9.65 9.45 +0.11 58 299 6,180 +299
29JUN26 77.50 P 0.00 0.00 0.00 10.76 +0.12 58 0 1,206 0
29JUN26 80.00 P 0.00 0.00 0.00 12.19 +0.15 59 0 13,714 0
29JUN26 82.50 P 0.00 0.00 0.00 13.73 +0.19 59 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 15.33 +0.22 59 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 17.02 +0.24 60 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 18.84 +0.87 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 20.81 +0.51 61 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 22.16 +0.02 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.75 -0.19 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.21 +0.24 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 28.64 +1.31 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.72 +0.53 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.26 +0.33 61 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 34.94 +0.68 64 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 36.20 -0.11 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.01 +0.57 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.46 +0.85 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.81 +0.77 67 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 46.04 +0.54 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.85 -0.21 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.57 +0.38 67 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.70 +1.15 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.83 +0.94 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 57.37 +1.28 67 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.44 +0.31 65 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.00 +0.47 67 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 64.27 +0.99 66 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.99 +0.85 70 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 69.06 +0.87 67 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.29 +0.14 65 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 73.75 +0.24 66 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 76.32 +0.21 68 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.58 +0.31 66 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.70 +0.85 75 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.81 +0.55 72 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.26 +0.50 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.66 +0.45 72 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.24 +0.20 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.54 0.00 60 0 71 0
29SEP26 50.00 P 3.15 3.15 3.15 2.79 0.00 60 1 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.41 0.00 60 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.15 0.00 60 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.90 +0.02 60 0 216 0
29SEP26 60.00 P 5.84 5.84 5.84 5.67 +0.03 59 6 10,036 +6
29SEP26 62.50 P 6.70 6.70 6.70 6.56 +0.04 59 25 40 +25
29SEP26 65.00 P 0.00 0.00 0.00 7.52 +0.05 59 0 6,723 0
29SEP26 67.50 P 0.00 0.00 0.00 8.56 +0.05 59 0 150 0
29SEP26 70.00 P 0.00 0.00 0.00 9.73 +0.10 59 0 868 0
29SEP26 72.50 P 11.05 11.08 10.90 10.95 +0.12 59 301 781 +301
29SEP26 75.00 P 0.00 0.00 0.00 12.25 +0.14 59 0 787 0
29SEP26 77.50 P 0.00 0.00 0.00 13.65 +0.17 59 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 15.11 +0.19 59 0 1,679 0
29SEP26 82.50 P 0.00 0.00 0.00 16.64 +0.21 59 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 18.23 +0.21 59 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 19.88 +0.22 60 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 21.88 +0.59 61 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 22.97 -0.39 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 25.61 +0.65 62 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 27.15 +0.47 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 29.36 +0.72 62 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 31.24 +0.73 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.01 +0.54 62 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 35.26 +0.70 63 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 37.16 +0.53 63 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 39.09 +0.56 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 41.43 +0.51 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.52 +0.77 63 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 45.61 +1.09 63 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 48.06 +0.34 65 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.92 +0.58 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.15 +0.29 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.71 +0.57 66 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.85 +0.04 61 0 108 0
30DEC26 50.00 P 0.00 0.00 0.00 4.13 +0.04 60 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 4.89 +0.01 60 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.62 0.00 60 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.47 0.00 59 0 6 0
30DEC26 60.00 P 7.50 7.50 7.50 7.41 +0.01 59 1 320 0
30DEC26 62.50 P 8.50 8.52 8.50 8.38 -0.02 59 150 152 +120
30DEC26 65.00 P 9.54 9.70 9.52 9.46 +0.01 59 200 250 +170
30DEC26 67.50 P 0.00 0.00 0.00 10.61 +0.01 59 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 11.82 +0.05 59 0 744 0
30DEC26 72.50 P 0.00 0.00 0.00 13.10 +0.06 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.46 +0.08 59 0 97 0
30DEC26 77.50 P 0.00 0.00 0.00 15.89 +0.12 59 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 17.36 +0.11 59 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 18.90 +0.11 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 20.50 +0.13 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.15 +0.13 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.58 +0.06 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.75 +0.72 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.50 +0.45 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.38 +0.51 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.03 +0.28 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 33.24 +0.96 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.06 +0.73 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.24 +0.70 62 0 0 0
TOTAL PUT 6,367 163,268 +1,446
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 16.23
29JAN26 9.25 C 0.00 0.00 0.00 6.98 +0.04 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.73 -0.07 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.49 -0.07 133 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.25 -0.01 148 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.76 +0.03 146 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.26 +0.04 132 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.27 +0.04 112 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.79 +0.06 109 0 15 0
29JAN26 13.00 C 3.16 3.16 3.16 3.23 +0.03 0 3 49 0
29JAN26 13.50 C 0.00 0.00 0.00 2.77 -0.01 74 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 2.25 +0.06 51 0 389 0
29JAN26 14.50 C 0.00 0.00 0.00 1.81 +0.03 61 0 574 0
29JAN26 15.00 C 0.00 0.00 0.00 1.34 +0.04 53 0 435 0
29JAN26 15.50 C 0.00 0.00 0.00 0.94 -0.01 51 0 312 -1
29JAN26 16.00 C 0.00 0.00 0.00 0.64 -0.01 53 0 196 0
29JAN26 16.50 C 0.42 0.46 0.35 0.40 -0.02 53 52 468 -1
29JAN26 17.00 C 0.23 0.23 0.23 0.24 -0.01 54 60 1,115 +60
29JAN26 17.50 C 0.15 0.18 0.15 0.13 -0.01 54 19 1,367 -5
29JAN26 18.00 C 0.08 0.11 0.08 0.07 -0.01 55 34 269 -13
29JAN26 18.50 C 0.06 0.06 0.06 0.03 -0.01 54 7 505 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 0.00 57 0 257 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
29JAN26 20.00 C 0.03 0.03 0.03 0.01 0.00 65 6 633 -6
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 132 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 131 0 95 0
26FEB26 9.25 C 0.00 0.00 0.00 7.04 +0.06 91 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.80 -0.01 91 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.56 0.00 91 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.29 +0.03 79 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.81 +0.08 78 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.80 0.00 61 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.31 -0.01 57 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.79 -0.03 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.36 -0.03 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.91 -0.01 50 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 2.49 -0.02 50 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 2.12 +0.04 51 0 410 0
26FEB26 15.00 C 0.00 0.00 0.00 1.77 +0.02 51 0 321 0
26FEB26 15.50 C 0.00 0.00 0.00 1.43 -0.01 50 0 239 0
26FEB26 16.00 C 0.00 0.00 0.00 1.18 +0.02 51 0 130 0
26FEB26 16.50 C 0.93 1.01 0.93 0.96 +0.02 52 5 149 +4
26FEB26 17.00 C 0.85 0.85 0.80 0.78 +0.02 53 126 590 +26
26FEB26 17.50 C 0.63 0.63 0.63 0.61 +0.01 52 2 203 -2
26FEB26 18.00 C 0.45 0.45 0.45 0.48 +0.02 53 9 336 +9
26FEB26 18.50 C 0.43 0.43 0.43 0.37 +0.02 53 4 181 0
26FEB26 19.00 C 0.31 0.31 0.30 0.28 +0.01 53 16 236 +10
26FEB26 19.50 C 0.00 0.00 0.00 0.21 +0.01 53 0 126 0
26FEB26 20.00 C 0.21 0.21 0.21 0.15 0.00 52 15 281 +15
26FEB26 21.00 C 0.00 0.00 0.00 0.08 0.00 52 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 202 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 11.65 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.59 +0.04 138 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.46 +0.05 104 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.36 -0.02 101 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.28 +0.07 124 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.03 +0.02 118 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.78 -0.04 112 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.55 +0.02 119 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.25 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.04 0.00 104 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.79 +0.10 99 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 9.51 +0.06 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 9.27 +0.05 68 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 9.08 +0.13 102 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.77 -0.02 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 8.56 +0.01 87 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 8.29 0.00 74 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 8.07 +0.10 83 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.80 -0.04 72 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.59 +0.11 81 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.30 +0.04 65 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.04 -0.03 56 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 6.80 -0.05 58 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 6.57 -0.05 62 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.30 +0.04 52 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 5.82 +0.09 53 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 5.36 0.00 56 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 4.85 +0.05 48 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 4.41 -0.12 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.99 +0.14 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.56 -0.03 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.11 -0.16 48 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 2.76 -0.09 49 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 2.48 +0.02 52 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 2.13 +0.02 51 0 38 0
30MAR26 15.50 C 1.78 1.78 1.78 1.85 -0.02 51 1 720 0
30MAR26 16.00 C 0.00 0.00 0.00 1.62 +0.02 52 0 59 0
30MAR26 16.50 C 0.00 0.00 0.00 1.41 +0.02 53 0 158 0
30MAR26 17.00 C 0.00 0.00 0.00 1.21 -0.01 53 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 1.06 +0.01 54 0 250 0
30MAR26 18.00 C 0.84 0.84 0.84 0.91 0.00 54 10 157 0
30MAR26 18.50 C 0.00 0.00 0.00 0.77 0.00 54 0 204 0
30MAR26 19.00 C 0.00 0.00 0.00 0.65 0.00 54 0 73 0
30MAR26 19.50 C 0.00 0.00 0.00 0.54 0.00 54 0 27 0
30MAR26 20.00 C 0.00 0.00 0.00 0.45 0.00 54 0 332 0
30MAR26 21.00 C 0.00 0.00 0.00 0.31 0.00 54 0 75 0
30MAR26 22.00 C 0.28 0.28 0.28 0.21 -0.01 54 4 179 0
30MAR26 23.00 C 0.23 0.23 0.23 0.14 -0.01 54 10 22 +2
30MAR26 24.00 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 55 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 54 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 55 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 6.63 +0.01 59 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.37 -0.02 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.90 -0.01 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.43 +0.07 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.98 +0.05 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.58 +0.05 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.05 -0.04 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.74 -0.13 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.33 -0.08 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.04 -0.08 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.73 -0.05 52 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.42 -0.04 51 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.20 -0.05 53 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 1.93 +0.02 52 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 1.72 +0.02 53 0 55 0
29APR26 17.00 C 1.57 1.57 1.57 1.54 +0.03 53 100 125 +100
29APR26 17.50 C 0.00 0.00 0.00 1.36 +0.01 54 0 11 0
29APR26 18.00 C 0.00 0.00 0.00 1.21 +0.01 54 0 29 0
29APR26 18.50 C 0.00 0.00 0.00 1.07 +0.01 54 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.93 0.00 54 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.81 0.00 54 0 124 0
29APR26 20.00 C 0.79 0.79 0.79 0.71 +0.01 54 17 117 +12
29APR26 21.00 C 0.00 0.00 0.00 0.53 0.00 54 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.40 0.00 54 0 15 0
29APR26 23.00 C 0.44 0.44 0.44 0.29 0.00 54 2 4 +2
29APR26 24.00 C 0.00 0.00 0.00 0.22 0.00 54 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.48 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.36 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.28 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.03 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.79 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.56 -0.07 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.27 -0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.05 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.82 +0.03 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.56 -0.04 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.32 +0.02 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.08 +0.02 50 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 8.83 +0.04 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.59 -0.05 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.33 -0.05 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 8.10 -0.03 46 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 7.86 -0.05 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.64 -0.06 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.42 -0.05 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.19 -0.08 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.94 0.00 51 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 6.72 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.50 +0.07 52 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 6.04 -0.01 50 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 5.63 +0.02 51 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 5.24 +0.01 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.83 -0.03 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.46 -0.02 51 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 4.10 -0.08 51 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 3.78 -0.02 51 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 3.45 -0.10 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.18 -0.04 52 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.91 -0.05 52 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 2.69 -0.02 53 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 2.46 +0.03 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.26 +0.03 53 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 2.07 +0.03 54 0 101 0
29JUN26 17.50 C 0.00 0.00 0.00 1.90 +0.03 54 0 3 0
29JUN26 18.00 C 1.72 1.72 1.72 1.74 +0.02 54 15 30 0
29JUN26 18.50 C 0.00 0.00 0.00 1.60 +0.02 55 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.45 +0.01 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.31 +0.01 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.19 +0.01 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.97 0.00 54 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.79 0.00 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.65 +0.01 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.53 +0.01 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.43 0.00 54 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.35 0.00 54 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 0.00 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.23 0.00 54 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 0.00 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 0.00 54 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 0.00 54 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 7.42 +0.05 54 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 7.21 -0.02 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.00 +0.02 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.80 +0.02 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.39 +0.01 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.03 -0.01 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.67 +0.05 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.27 -0.03 52 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 4.99 0.00 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.67 -0.04 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.37 0.00 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.09 -0.01 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.83 -0.01 54 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 3.58 +0.07 54 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 3.35 0.00 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.14 -0.04 54 0 4 0
29SEP26 16.50 C 3.00 3.00 3.00 2.94 +0.03 54 7 14 +7
29SEP26 17.00 C 0.00 0.00 0.00 2.76 +0.04 55 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 2.59 +0.04 55 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 2.43 +0.03 55 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 2.28 +0.03 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.14 +0.03 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.00 +0.02 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.86 +0.01 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.62 +0.02 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.40 +0.01 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 +0.01 55 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.06 +0.01 55 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.92 +0.01 55 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.80 +0.01 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.69 +0.01 55 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 +0.01 55 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 0.00 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 0.00 55 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 0.00 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.34 0.00 55 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 7.51 +0.06 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.29 +0.03 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.10 +0.06 55 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 6.73 +0.10 55 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.36 +0.04 54 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 6.03 +0.05 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.71 +0.05 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.40 +0.05 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.10 +0.04 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.80 +0.01 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.53 +0.10 53 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 4.31 +0.06 54 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 4.05 +0.03 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 3.85 +0.05 54 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 3.69 +0.05 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.48 +0.03 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.32 +0.05 55 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 3.15 +0.05 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.99 +0.05 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.84 +0.05 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.70 +0.05 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.55 +0.03 56 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 2.41 +0.02 56 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 2.15 +0.02 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.92 +0.01 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 1.72 +0.02 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.54 +0.02 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.37 +0.01 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.23 +0.01 55 0 0 0
TOTAL CALL 524 20,912 +219
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 420 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 413 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 352 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 690 0
29JAN26 15.00 P 0.00 0.00 0.00 0.11 -0.03 54 0 444 0
29JAN26 15.50 P 0.27 0.27 0.27 0.22 -0.04 54 60 632 +60
29JAN26 16.00 P 0.50 0.50 0.40 0.40 -0.05 53 62 257 -60
29JAN26 16.50 P 0.00 0.00 0.00 0.66 -0.06 53 0 430 0
29JAN26 17.00 P 1.00 1.00 1.00 0.97 -0.08 51 2 162 -2
29JAN26 17.50 P 0.00 0.00 0.00 1.37 -0.12 51 0 1,038 0
29JAN26 18.00 P 0.00 0.00 0.00 1.86 -0.08 61 0 148 0
29JAN26 18.50 P 0.00 0.00 0.00 2.30 -0.05 56 0 46 0
29JAN26 19.00 P 0.00 0.00 0.00 2.80 -0.11 65 0 229 0
29JAN26 19.50 P 0.00 0.00 0.00 3.29 -0.07 69 0 45 0
29JAN26 20.00 P 0.00 0.00 0.00 3.77 -0.05 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.79 -0.05 91 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.77 -0.05 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.77 -0.05 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.77 -0.16 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.77 -0.05 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.77 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 53 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 0.00 53 0 86 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 0.00 53 0 128 0
26FEB26 13.50 P 0.00 0.00 0.00 0.16 -0.01 52 0 63 0
26FEB26 14.00 P 0.00 0.00 0.00 0.24 -0.02 52 0 178 0
26FEB26 14.50 P 0.00 0.00 0.00 0.35 -0.03 51 0 311 0
26FEB26 15.00 P 0.00 0.00 0.00 0.50 -0.04 51 0 271 0
26FEB26 15.50 P 0.73 0.73 0.73 0.69 -0.03 51 1 275 -1
26FEB26 16.00 P 0.95 0.97 0.95 0.95 -0.01 53 7 562 +2
26FEB26 16.50 P 0.00 0.00 0.00 1.20 -0.02 52 0 152 0
26FEB26 17.00 P 0.00 0.00 0.00 1.51 -0.06 53 0 49 0
26FEB26 17.50 P 0.00 0.00 0.00 1.88 +0.01 55 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 2.26 -0.03 56 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 2.66 -0.04 57 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 3.05 -0.05 56 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 3.53 +0.05 60 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.97 -0.03 60 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 4.96 +0.01 69 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 5.86 +0.03 66 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 6.88 +0.06 76 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.88 -0.05 82 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.79 -0.03 72 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.85 +0.02 90 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 54 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 55 0 54 0
30MAR26 11.00 P 0.09 0.09 0.09 0.06 -0.01 54 2 47 -2
30MAR26 11.50 P 0.00 0.00 0.00 0.10 0.00 54 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 -0.01 54 0 179 0
30MAR26 12.50 P 0.00 0.00 0.00 0.21 -0.01 54 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.30 -0.01 54 0 258 0
30MAR26 13.50 P 0.00 0.00 0.00 0.40 -0.03 53 0 179 0
30MAR26 14.00 P 0.00 0.00 0.00 0.52 -0.04 53 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 0.68 -0.04 53 0 377 0
30MAR26 15.00 P 0.00 0.00 0.00 0.87 -0.04 53 0 204 0
30MAR26 15.50 P 0.00 0.00 0.00 1.09 -0.04 53 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 1.34 -0.06 53 0 64 0
30MAR26 16.50 P 0.00 0.00 0.00 1.63 -0.05 54 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.95 -0.05 55 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 2.28 -0.06 55 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 2.63 -0.07 56 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 3.02 -0.05 57 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 3.40 +0.02 57 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 3.82 -0.05 58 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 4.25 +0.06 59 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 5.14 +0.01 62 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 6.07 +0.02 64 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 7.01 +0.08 67 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 7.90 -0.03 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.85 +0.02 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.85 +0.02 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.82 -0.11 69 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.78 -0.04 65 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.78 -0.04 69 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.77 -0.05 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.77 -0.05 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.77 -0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 55 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.26 -0.01 53 0 1 0
29APR26 12.50 P 0.33 0.33 0.33 0.34 -0.02 53 3 3 +3
29APR26 13.00 P 0.00 0.00 0.00 0.46 -0.01 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.59 -0.01 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.74 -0.03 53 0 42 0
29APR26 14.50 P 0.00 0.00 0.00 0.92 -0.03 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.12 -0.04 53 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.36 -0.04 53 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 1.61 -0.06 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.91 -0.04 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.22 -0.04 54 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 2.55 -0.04 55 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 2.90 -0.04 55 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 3.25 -0.04 55 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 3.66 -0.04 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.04 -0.02 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.46 +0.04 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.32 -0.03 59 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 6.20 +0.01 61 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.09 +0.07 61 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.02 -0.06 63 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.98 +0.10 64 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.88 -0.09 62 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 55 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 55 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.01 54 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 -0.01 54 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 0.00 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.50 -0.01 53 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.62 -0.02 53 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.77 -0.01 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.93 -0.02 53 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.12 -0.02 53 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.32 -0.03 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.55 -0.03 53 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 1.80 -0.04 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.07 -0.04 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.36 -0.04 54 0 0 0
29JUN26 17.00 P 2.68 2.68 2.68 2.68 -0.03 54 2 2 +2
29JUN26 17.50 P 0.00 0.00 0.00 3.00 -0.04 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.35 -0.04 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.71 0.00 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.06 0.00 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.46 +0.03 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.86 -0.01 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.66 +0.01 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.50 -0.01 58 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 7.37 +0.03 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.27 +0.04 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.17 +0.03 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.12 +0.09 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.03 +0.04 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.97 +0.01 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.95 +0.04 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.90 -0.04 64 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.88 +0.04 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.87 +0.03 67 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 0.00 55 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 0.00 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 -0.01 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 0.00 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 0.00 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 0.00 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 -0.01 54 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.86 -0.02 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.02 -0.01 54 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.21 0.00 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.40 -0.01 54 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.61 -0.03 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 -0.03 54 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.09 -0.03 54 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.35 -0.03 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.63 -0.03 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 2.93 -0.03 55 0 22 0
29SEP26 17.00 P 0.00 0.00 0.00 3.25 -0.02 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.56 -0.04 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 3.91 -0.03 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 4.26 -0.01 56 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 4.62 +0.01 56 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 4.99 +0.01 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 5.37 0.00 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 6.14 +0.04 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.95 -0.04 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.77 +0.01 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.67 +0.01 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.53 0.00 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.43 +0.01 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.29 -0.05 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.25 -0.06 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.16 -0.02 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.08 -0.03 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.02 -0.03 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.97 -0.06 61 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 -0.01 55 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 -0.01 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 -0.01 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.01 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 -0.01 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.01 0.00 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.01 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.35 -0.01 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 -0.01 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.79 +0.02 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.02 +0.02 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.27 +0.02 55 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.53 +0.03 55 0 62 0
30DEC26 15.50 P 0.00 0.00 0.00 2.76 -0.03 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.05 -0.01 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.35 -0.03 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.66 -0.04 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.98 -0.02 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.32 -0.02 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.69 -0.01 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.06 -0.02 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.43 -0.01 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.83 +0.01 57 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 6.55 -0.03 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.35 -0.02 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.15 -0.04 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.97 -0.03 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.79 -0.04 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.65 -0.05 58 0 0 0
TOTAL PUT 139 14,159 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.03
29JAN26 11.50 C 0.00 0.00 0.00 4.55 -0.11 105 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.08 -0.08 114 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.57 -0.09 95 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.13 -0.03 105 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.58 -0.08 74 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.04 -0.12 34 0 0 0
29JAN26 14.50 C 1.61 1.61 1.55 1.54 -0.13 25 17 14 +7
29JAN26 15.00 C 0.00 0.00 0.00 1.09 -0.10 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.64 -0.10 31 0 15 0
29JAN26 16.00 C 0.33 0.33 0.33 0.31 -0.08 30 12 61 +12
29JAN26 16.50 C 0.00 0.00 0.00 0.12 -0.05 30 0 140 0
29JAN26 17.00 C 0.05 0.05 0.05 0.04 -0.03 31 25 234 -21
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 271 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 314 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.56 -0.13 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.08 -0.15 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.57 -0.20 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.13 -0.08 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.64 -0.04 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.16 -0.08 35 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.71 -0.08 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.26 -0.12 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.92 -0.07 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.63 -0.07 29 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.41 -0.06 29 0 41 0
26FEB26 17.00 C 0.24 0.24 0.24 0.25 -0.05 29 1 261 -1
26FEB26 17.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 266 0
26FEB26 18.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 196 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 169 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.08 -0.10 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.83 -0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.58 -0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.33 -0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.20 0.00 73 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.56 -0.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.09 -0.13 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.72 0.00 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.08 -0.15 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.73 -0.04 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.14 -0.12 30 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.77 -0.04 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.32 -0.05 35 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.91 -0.05 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.50 -0.07 31 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.18 -0.08 30 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.91 -0.07 30 0 248 0
30MAR26 16.50 C 0.00 0.00 0.00 0.69 -0.06 31 0 296 0
30MAR26 17.00 C 0.00 0.00 0.00 0.51 -0.04 31 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.37 -0.04 31 0 164 0
30MAR26 18.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 224 0
30MAR26 18.50 C 0.00 0.00 0.00 0.18 -0.03 30 0 72 0
30MAR26 19.00 C 0.15 0.15 0.15 0.13 -0.02 31 5 59 +5
30MAR26 19.50 C 0.11 0.11 0.11 0.09 -0.01 31 13 46 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR26 11.50 C 0.00 0.00 0.00 4.72 -0.04 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.13 -0.11 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.73 -0.09 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.14 -0.21 19 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.77 -0.12 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.42 -0.05 32 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.91 -0.16 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.67 -0.02 31 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.31 -0.07 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.06 -0.06 29 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.83 -0.05 29 0 140 0
29APR26 17.00 C 0.00 0.00 0.00 0.65 -0.04 29 0 88 0
29APR26 17.50 C 0.00 0.00 0.00 0.50 -0.04 29 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.26 -0.05 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.78 -0.06 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.24 -0.12 36 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.81 -0.07 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.28 -0.12 31 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.87 -0.07 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.42 -0.07 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.01 -0.04 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.55 -0.10 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.27 0.00 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.83 -0.12 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.55 -0.09 27 0 0 -5
29JUN26 16.00 C 0.00 0.00 0.00 1.30 -0.07 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.08 -0.06 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.89 -0.05 28 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.73 -0.05 28 0 6 0
29JUN26 18.00 C 0.00 0.00 0.00 0.60 -0.05 29 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.49 -0.04 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.81 -0.07 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.31 -0.13 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.87 -0.12 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.42 -0.14 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 -0.08 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.71 -0.08 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.36 -0.08 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.95 -0.16 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.76 -0.06 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.51 -0.06 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.28 -0.05 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.08 -0.05 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 -0.05 28 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 -0.04 28 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.64 -0.04 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.53 -0.03 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.44 -0.03 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 -0.03 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.81 -0.07 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 -0.12 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.90 -0.09 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.51 -0.08 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.14 -0.08 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.80 -0.07 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.49 -0.07 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 -0.06 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.94 -0.07 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.71 -0.06 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.50 -0.05 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.31 -0.05 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.14 -0.04 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.00 -0.04 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.75 -0.03 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 -0.02 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
TOTAL CALL 73 5,040 -3
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29JAN26 14.50 P 0.01 0.01 0.01 0.01 0.00 36 5 99 +5
29JAN26 15.00 P 0.00 0.00 0.00 0.03 0.00 33 0 166 0
29JAN26 15.50 P 0.12 0.12 0.10 0.10 0.00 31 31 217 +9
29JAN26 16.00 P 0.28 0.28 0.26 0.27 +0.01 30 29 559 +25
29JAN26 16.50 P 0.00 0.00 0.00 0.60 +0.05 33 0 621 0
29JAN26 17.00 P 0.99 0.99 0.99 1.02 +0.08 35 20 581 +20
29JAN26 17.50 P 1.45 1.45 1.45 1.47 +0.09 0 5 150 -5
29JAN26 18.00 P 0.00 0.00 0.00 2.03 +0.15 59 0 26 -60
29JAN26 18.50 P 0.00 0.00 0.00 2.54 +0.16 72 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.97 +0.09 0 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.47 +0.09 0 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.97 +0.09 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.08 +0.20 127 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.09 +0.21 146 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.09 +0.21 161 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.07 +0.19 169 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.97 +0.09 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.09 +0.21 201 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 11.09 +0.21 212 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 12.04 +0.16 204 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 139 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 35 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.19 0.00 29 0 99 0
26FEB26 15.50 P 0.35 0.35 0.35 0.34 +0.01 29 2 132 +2
26FEB26 16.00 P 0.53 0.53 0.53 0.53 0.00 28 2 145 +2
26FEB26 16.50 P 0.00 0.00 0.00 0.83 +0.02 28 0 293 0
26FEB26 17.00 P 0.00 0.00 0.00 1.20 +0.06 30 0 141 0
26FEB26 17.50 P 0.00 0.00 0.00 1.57 +0.05 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 2.03 +0.08 30 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.54 +0.13 36 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.97 +0.09 0 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.47 +0.09 0 0 16 -1
26FEB26 20.00 P 0.00 0.00 0.00 3.97 -0.03 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.08 +0.20 63 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.09 +0.21 72 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.09 +0.21 79 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.07 +0.19 83 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.08 +0.20 91 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.09 +0.21 99 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.09 +0.21 104 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 12.08 +0.20 108 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 33 0 137 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 31 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 0.00 31 0 26 0
30MAR26 14.00 P 0.00 0.00 0.00 0.15 0.00 30 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.25 0.00 30 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 0.39 +0.02 31 0 21 0
30MAR26 15.50 P 0.00 0.00 0.00 0.56 0.00 30 0 83 0
30MAR26 16.00 P 0.00 0.00 0.00 0.79 +0.02 30 0 323 0
30MAR26 16.50 P 0.00 0.00 0.00 1.07 +0.03 30 0 1,272 0
30MAR26 17.00 P 1.41 1.41 1.41 1.40 +0.04 31 5 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.81 +0.10 33 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 2.10 0.00 28 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.58 +0.05 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.03 +0.05 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.50 +0.07 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.98 -0.02 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.08 +0.20 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.09 +0.21 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.09 +0.21 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.07 +0.19 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.08 +0.20 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.09 +0.21 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.09 +0.21 79 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.08 +0.20 82 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 0.00 30 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.33 +0.01 29 0 8 0
29APR26 15.00 P 0.00 0.00 0.00 0.48 +0.02 29 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 0.66 +0.02 29 0 42 0
29APR26 16.00 P 0.00 0.00 0.00 0.89 +0.03 29 0 142 0
29APR26 16.50 P 0.00 0.00 0.00 1.17 +0.04 29 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 1.50 +0.05 29 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.81 +0.02 28 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.16 -0.01 26 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.66 +0.11 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.07 +0.09 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.52 +0.06 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.99 -0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.08 +0.20 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.09 +0.21 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.09 +0.17 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.07 +0.19 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 0.00 29 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 0.00 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 3 0
29JUN26 14.00 P 0.36 0.36 0.35 0.37 +0.01 29 20 14 +10
29JUN26 14.50 P 0.48 0.48 0.48 0.50 +0.02 28 3 14 +3
29JUN26 15.00 P 0.68 0.68 0.68 0.68 +0.03 29 5 51 +5
29JUN26 15.50 P 0.00 0.00 0.00 0.89 +0.03 29 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.13 +0.03 29 0 88 0
29JUN26 16.50 P 0.00 0.00 0.00 1.41 +0.04 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.70 +0.02 29 0 15 0
29JUN26 17.50 P 0.00 0.00 0.00 2.08 +0.07 30 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 +0.06 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.85 +0.05 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.18 -0.03 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.62 0.00 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.07 +0.02 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.08 +0.11 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.09 +0.18 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.09 +0.17 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.07 +0.19 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.08 +0.20 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.09 +0.21 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.09 +0.21 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.08 +0.20 58 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 0.00 28 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 7 0
29SEP26 13.00 P 0.32 0.32 0.32 0.35 +0.02 27 1 26 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.62 +0.02 27 0 10 0
29SEP26 14.50 P 0.75 0.75 0.75 0.79 +0.02 27 12 30 +12
29SEP26 15.00 P 0.96 0.96 0.96 0.99 +0.02 27 20 30 +20
29SEP26 15.50 P 0.00 0.00 0.00 1.22 +0.03 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.48 +0.03 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.76 +0.04 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.07 +0.04 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.40 +0.04 26 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 +0.10 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.13 +0.06 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.54 +0.08 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.96 +0.07 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.36 +0.06 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.28 +0.10 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.20 +0.09 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.12 +0.08 19 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.08 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.08 +0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.09 +0.19 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.09 +0.20 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.08 +0.12 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 +0.02 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 +0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 +0.03 28 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.46 +0.03 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.73 +0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.01 +0.04 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.33 +0.05 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 +0.05 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.01 +0.05 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 +0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.76 +0.06 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.16 +0.07 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.57 +0.06 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.43 +0.07 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.33 +0.08 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.25 +0.09 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.19 +0.09 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.14 +0.08 27 0 0 0
TOTAL PUT 160 7,874 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.63
29JAN26 4.70 C 0.00 0.00 0.00 1.93 -0.17 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.85 -0.15 125 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.75 -0.10 118 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.65 -0.14 111 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.40 -0.13 95 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.15 -0.13 79 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.90 -0.12 63 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.66 -0.11 54 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.41 -0.11 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.21 -0.10 34 0 17 0
29JAN26 6.75 C 0.11 0.11 0.11 0.09 -0.06 35 15 20 +15
29JAN26 7.00 C 0.03 0.03 0.03 0.03 -0.03 36 1 7 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 246 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 235 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 1.96 -0.16 62 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.86 -0.14 58 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.77 -0.14 61 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.66 -0.15 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.40 -0.15 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.17 -0.13 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.94 -0.11 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.71 -0.11 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.51 -0.10 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.34 -0.09 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.21 -0.07 30 0 212 0
26FEB26 7.00 C 0.13 0.13 0.13 0.12 -0.06 30 1 8 0
26FEB26 7.25 C 0.00 0.00 0.00 0.07 -0.03 31 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.86 -0.12 99 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.76 -0.12 95 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.66 -0.15 91 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.56 -0.18 87 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.46 -0.11 83 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.36 -0.11 79 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.26 -0.11 76 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.16 -0.13 72 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.06 -0.17 69 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.96 -0.18 65 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.87 -0.17 70 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.76 -0.18 59 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.66 -0.18 56 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.56 -0.12 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.48 -0.15 63 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.36 -0.13 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.26 -0.12 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.17 -0.16 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.09 -0.10 55 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.99 -0.13 52 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.87 -0.13 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.79 -0.14 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.68 -0.13 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.45 -0.13 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.21 -0.11 36 0 0 0
30MAR26 5.75 C 1.00 1.00 0.99 1.00 -0.10 36 7 69 +7
30MAR26 6.00 C 0.00 0.00 0.00 0.79 -0.10 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.60 -0.10 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.45 -0.08 32 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.33 -0.07 32 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 -0.06 31 0 181 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 -0.04 32 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 4 0
30MAR26 7.75 C 0.09 0.09 0.08 0.07 -0.02 32 34 19 -5
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 22 0
30MAR26 8.25 C 0.05 0.05 0.05 0.03 -0.01 32 12 12 +8
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.90 -0.13 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.83 -0.10 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.73 -0.09 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.49 -0.11 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.26 -0.09 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.05 -0.10 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.86 -0.09 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.68 -0.09 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.53 -0.08 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.41 -0.06 32 0 15 0
29APR26 7.00 C 0.00 0.00 0.00 0.31 -0.05 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.23 -0.04 32 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 -0.04 31 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.53 -0.12 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.43 -0.09 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.34 -0.09 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.24 -0.10 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.16 -0.09 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.06 -0.08 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.96 -0.10 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.87 -0.09 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.78 -0.08 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.55 -0.08 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.34 -0.09 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.15 -0.10 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.97 -0.08 33 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.81 -0.07 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 -0.07 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 -0.06 31 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 -0.05 31 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 -0.04 31 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.04 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 -0.04 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.16 -0.11 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.06 -0.10 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.96 -0.11 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.89 -0.09 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.79 -0.10 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 -0.07 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.39 -0.09 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 -0.08 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.03 -0.08 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 -0.08 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.07 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 -0.07 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 -0.06 31 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.05 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.06 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.04 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.02 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.06 -0.10 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.96 -0.11 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.89 -0.09 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 -0.10 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.60 -0.09 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.41 -0.10 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.25 -0.09 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.10 -0.08 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 -0.08 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 -0.07 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.07 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 -0.06 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.05 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.05 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.05 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.04 31 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.04 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
TOTAL CALL 70 2,331 +25
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 88 0
29JAN26 6.25 P 0.01 0.01 0.01 0.02 +0.01 34 6 226 +6
29JAN26 6.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 129 0
29JAN26 6.75 P 0.19 0.19 0.19 0.19 +0.03 31 1 164 0
29JAN26 7.00 P 0.00 0.00 0.00 0.39 +0.09 33 0 117 0
29JAN26 7.25 P 0.00 0.00 0.00 0.62 +0.11 0 0 220 0
29JAN26 7.50 P 0.00 0.00 0.00 0.87 +0.11 0 0 13 -209
29JAN26 7.75 P 0.00 0.00 0.00 1.12 +0.11 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.62 +0.11 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.87 +0.11 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.62 +0.11 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.12 +0.11 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 34 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 +0.01 29 0 92 0
26FEB26 6.50 P 0.15 0.15 0.15 0.18 +0.03 30 1 120 0
26FEB26 6.75 P 0.00 0.00 0.00 0.30 +0.04 29 0 221 0
26FEB26 7.00 P 0.00 0.00 0.00 0.47 +0.07 29 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.67 +0.09 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.88 +0.10 27 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.87 +0.11 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.39 +0.10 60 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.62 +0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.14 +0.10 72 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 31 0 16 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 +0.01 31 0 1 0
30MAR26 6.00 P 0.10 0.10 0.10 0.11 +0.02 31 15 37 +15
30MAR26 6.25 P 0.00 0.00 0.00 0.18 +0.03 31 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.27 +0.03 30 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.40 +0.05 30 0 488 0
30MAR26 7.00 P 0.00 0.00 0.00 0.55 +0.06 30 0 211 0
30MAR26 7.25 P 0.00 0.00 0.00 0.75 +0.10 32 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.94 +0.10 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.16 +0.10 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.43 +0.15 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.63 +0.09 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.87 +0.11 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.39 +0.10 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.62 +0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.14 +0.10 55 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.23 +0.03 30 0 10 0
29APR26 6.50 P 0.33 0.33 0.33 0.33 +0.04 30 8 110 0
29APR26 6.75 P 0.00 0.00 0.00 0.46 +0.05 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.60 +0.06 29 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.79 +0.08 31 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.99 +0.08 31 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.19 +0.12 31 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.43 +0.14 34 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.64 +0.10 31 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.88 +0.11 32 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.39 +0.10 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.62 +0.11 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.14 +0.10 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 32 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 +0.01 32 0 3 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 +0.02 32 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.34 +0.03 31 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.45 +0.03 31 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.58 +0.04 31 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.73 +0.05 31 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 +0.06 32 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.08 +0.07 32 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.29 +0.10 33 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.48 +0.08 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.69 +0.09 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.93 +0.09 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.15 +0.10 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.39 +0.10 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.14 +0.10 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.02 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 +0.04 30 0 0 0
29SEP26 6.50 P 0.59 0.59 0.59 0.61 +0.04 30 1 4 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.75 +0.05 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.90 +0.06 30 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.06 +0.06 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 +0.07 29 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.43 +0.08 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 +0.07 29 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.85 +0.09 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 +0.08 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 +0.06 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.50 +0.09 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 +0.08 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.96 +0.10 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.19 +0.09 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.03 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 +0.04 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 +0.04 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.06 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 +0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.35 +0.06 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.53 +0.06 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.73 +0.07 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 +0.08 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 +0.08 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 +0.09 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.57 +0.09 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.79 +0.09 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.01 +0.09 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.24 +0.09 30 0 0 0
TOTAL PUT 32 3,816 -187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 194.40
29JAN26 140.00 C 0.00 0.00 0.00 54.60 -2.70 99 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 52.11 -2.69 95 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 49.62 -2.70 92 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 47.23 -2.58 96 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 44.64 -2.94 84 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 42.16 -2.65 81 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 39.96 -2.44 91 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 37.01 -3.03 50 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 34.52 -3.27 50 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 32.03 -3.23 48 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 29.55 -2.84 47 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 27.84 -2.54 75 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 25.28 -2.54 68 0 97 0
29JAN26 172.50 C 0.00 0.00 0.00 22.94 -2.62 65 0 80 0
29JAN26 175.00 C 19.70 19.70 19.10 20.52 -2.70 61 168 666 -12
29JAN26 177.50 C 18.70 19.25 16.10 18.18 -2.93 57 755 596 -690
29JAN26 180.00 C 0.00 0.00 0.00 15.94 -2.90 55 1 1,444 0
29JAN26 182.50 C 14.00 14.00 11.42 13.81 -1.88 53 37 301 -7
29JAN26 185.00 C 0.00 0.00 0.00 11.81 -1.94 52 0 772 0
29JAN26 187.50 C 7.17 7.99 7.08 9.67 -2.73 48 346 1,225 +171
29JAN26 190.00 C 9.10 9.10 5.81 8.30 -2.58 50 1,171 2,327 +605
29JAN26 192.50 C 6.54 6.54 4.68 6.81 -2.43 50 400 1,493 -67
29JAN26 195.00 C 5.34 6.79 3.95 5.50 -2.26 49 440 1,519 -1
29JAN26 197.50 C 6.27 6.27 3.34 4.38 -1.98 49 420 1,282 -51
29JAN26 200.00 C 4.04 4.60 2.44 3.43 -1.86 49 323 1,327 -29
29JAN26 205.00 C 2.20 2.85 1.87 2.00 -1.44 49 215 1,342 -33
29JAN26 210.00 C 1.51 1.74 0.96 1.10 -1.03 49 662 2,116 +116
29JAN26 215.00 C 1.65 1.65 0.75 0.56 -0.70 48 26 1,225 -15
29JAN26 220.00 C 1.06 1.06 0.45 0.27 -0.44 48 70 2,940 +36
29JAN26 225.00 C 0.43 0.43 0.38 0.12 -0.26 48 19 1,710 -19
29JAN26 230.00 C 0.47 0.47 0.24 0.06 -0.13 49 70 1,414 -28
29JAN26 235.00 C 0.00 0.00 0.00 0.03 -0.07 50 0 1,586 0
29JAN26 240.00 C 0.25 0.25 0.16 0.01 -0.04 49 34 2,074 +15
29JAN26 245.00 C 0.30 0.30 0.16 0.01 -0.01 54 141 1,364 +140
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 2 730 -2
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 763 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 348 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 812 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 400 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 220 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 85 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 88 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 91 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 95 1 217 -1
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 101 0 79 0
29JAN26 320.00 C 0.04 0.04 0.04 0.01 0.00 107 1 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 113 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 119 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 125 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 55.59 -2.69 65 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 53.14 -2.71 63 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 50.71 -2.81 61 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 48.30 -2.80 60 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 45.91 -2.80 58 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 43.58 -2.53 57 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 41.14 -2.80 55 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 38.84 -2.77 54 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 35.87 -3.13 46 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 33.65 -3.09 46 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 32.08 -2.72 51 0 3 0
26FEB26 167.50 C 0.00 0.00 0.00 30.25 -2.70 52 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 28.13 -2.34 51 0 2 0
26FEB26 172.50 C 0.00 0.00 0.00 26.09 -1.79 50 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 24.13 -2.56 50 0 36 0
26FEB26 177.50 C 0.00 0.00 0.00 22.25 -2.49 49 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 20.45 -2.27 49 0 574 0
26FEB26 182.50 C 0.00 0.00 0.00 18.66 -2.43 48 0 333 0
26FEB26 185.00 C 18.26 18.26 18.26 16.97 -1.29 47 4 458 +1
26FEB26 187.50 C 0.00 0.00 0.00 15.58 -2.20 48 0 487 0
26FEB26 190.00 C 13.52 13.54 12.17 14.13 -2.12 47 62 609 +46
26FEB26 192.50 C 12.05 12.09 10.98 12.80 -1.99 47 181 791 +19
26FEB26 195.00 C 11.88 11.97 9.35 11.55 -1.79 47 293 1,105 +145
26FEB26 197.50 C 11.15 11.15 8.41 10.38 -1.50 47 138 749 +56
26FEB26 200.00 C 10.84 10.84 7.50 9.31 -1.54 47 105 1,008 -13
26FEB26 205.00 C 6.98 6.98 6.56 7.41 -1.37 47 38 1,267 0
26FEB26 210.00 C 5.75 5.75 4.78 5.83 -1.32 46 160 2,170 +73
26FEB26 215.00 C 5.38 5.38 3.80 4.53 -1.14 46 219 768 +125
26FEB26 220.00 C 4.21 4.21 3.37 3.48 -0.96 46 78 1,539 +26
26FEB26 225.00 C 3.20 3.60 2.82 2.65 -0.80 46 8 565 +2
26FEB26 230.00 C 2.80 2.80 2.43 1.99 -0.66 46 18 1,009 +1
26FEB26 235.00 C 1.92 1.94 1.88 1.48 -0.54 46 110 668 +90
26FEB26 240.00 C 1.40 1.40 1.40 1.09 -0.43 46 2 485 +2
26FEB26 245.00 C 1.24 1.24 1.24 0.80 -0.34 46 1 231 +1
26FEB26 250.00 C 0.00 0.00 0.00 0.58 -0.26 46 0 356 0
26FEB26 255.00 C 1.05 1.05 0.91 0.41 -0.21 46 4 119 -1
26FEB26 260.00 C 0.76 0.76 0.76 0.29 -0.16 46 4 272 -3
26FEB26 265.00 C 0.00 0.00 0.00 0.21 -0.12 46 0 74 0
26FEB26 270.00 C 0.65 0.65 0.65 0.15 -0.09 46 1 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.10 -0.07 46 0 33 0
26FEB26 280.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 129 0
26FEB26 285.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 635 0
26FEB26 310.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 95.64 -2.64 85 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 93.38 -2.17 87 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 90.92 -2.56 84 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 88.48 -2.19 82 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 86.06 -2.17 81 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 83.63 -2.17 79 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 81.19 -2.17 77 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 78.76 -2.40 75 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 76.35 -2.64 73 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 73.90 -2.61 71 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 72.06 -2.19 75 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 69.96 -1.75 76 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 66.66 -2.60 66 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 64.11 -2.61 63 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 61.73 -1.58 61 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 59.38 -2.77 60 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 57.22 -2.65 60 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 54.74 -1.87 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 52.46 -2.74 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 50.22 -2.73 56 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 48.02 -2.71 55 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 45.58 -2.96 53 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 42.71 -3.69 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 41.69 -1.84 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 39.67 -1.82 53 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 37.02 -2.37 50 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 34.81 -2.58 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 33.38 -2.13 50 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 31.60 -1.99 50 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 29.89 -2.02 50 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 29.08 -1.94 53 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 27.44 -0.91 53 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 24.35 -2.47 48 0 284 0
30MAR26 182.50 C 0.00 0.00 0.00 23.10 -2.25 49 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 22.65 -2.10 52 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 21.48 -2.49 52 0 326 0
30MAR26 190.00 C 18.47 19.90 18.47 19.90 -2.68 51 21 711 +16
30MAR26 192.50 C 20.73 20.73 16.80 18.89 -1.84 52 78 1,263 -40
30MAR26 195.00 C 17.00 17.31 15.22 17.68 -2.31 52 155 1,850 -69
30MAR26 197.50 C 16.94 16.94 14.72 16.53 -2.06 52 44 762 +17
30MAR26 200.00 C 14.90 15.60 13.79 15.44 -1.75 52 44 921 +39
30MAR26 205.00 C 12.10 13.66 12.10 13.42 -1.70 51 57 745 +6
30MAR26 210.00 C 10.38 10.99 10.38 11.62 -1.82 51 22 4,352 -21
30MAR26 215.00 C 10.83 10.83 10.83 10.02 -1.80 51 30 917 +30
30MAR26 220.00 C 9.10 9.77 9.02 8.61 -1.66 51 111 3,721 +83
30MAR26 225.00 C 8.56 8.56 8.56 7.38 -1.52 51 30 2,818 0
30MAR26 230.00 C 7.50 7.50 6.80 6.29 -1.40 51 21 3,282 +11
30MAR26 235.00 C 0.00 0.00 0.00 5.35 -1.27 51 0 1,445 0
30MAR26 240.00 C 0.00 0.00 0.00 4.54 -1.15 51 0 3,329 0
30MAR26 245.00 C 0.00 0.00 0.00 3.84 -1.03 51 0 457 0
30MAR26 250.00 C 4.80 4.80 4.00 3.23 -0.93 51 11 2,579 +3
30MAR26 255.00 C 3.36 3.36 3.32 2.72 -0.83 51 60 8,252 0
30MAR26 260.00 C 3.35 3.35 3.30 2.28 -0.74 51 33 784 0
30MAR26 265.00 C 0.00 0.00 0.00 1.91 -0.65 51 0 373 0
30MAR26 270.00 C 0.00 0.00 0.00 1.55 -0.62 50 0 536 0
30MAR26 275.00 C 0.00 0.00 0.00 1.29 -0.54 50 0 754 0
30MAR26 280.00 C 0.00 0.00 0.00 1.07 -0.48 50 0 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 0.89 -0.41 50 0 261 0
30MAR26 290.00 C 0.00 0.00 0.00 0.73 -0.36 50 0 73 0
30MAR26 295.00 C 0.00 0.00 0.00 0.61 -0.31 50 0 27 0
30MAR26 300.00 C 1.70 1.75 1.70 0.50 -0.27 50 10 936 +5
30MAR26 310.00 C 1.14 1.14 1.14 0.34 -0.20 50 3 164 0
30MAR26 320.00 C 0.00 0.00 0.00 0.23 -0.15 50 0 288 0
30MAR26 330.00 C 0.00 0.00 0.00 0.15 -0.10 50 0 848 0
30MAR26 340.00 C 0.00 0.00 0.00 0.10 -0.07 50 0 716 0
30MAR26 350.00 C 0.00 0.00 0.00 0.07 -0.05 50 0 36 0
30MAR26 360.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 151 0
30MAR26 370.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29APR26 120.00 C 0.00 0.00 0.00 76.98 -2.82 64 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 74.59 -1.92 63 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 72.06 -3.17 60 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 69.96 -2.69 61 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 67.51 -2.79 59 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 64.50 -2.32 53 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 62.92 -2.71 57 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 60.65 -2.77 56 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 57.73 -3.37 51 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 56.22 -2.69 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 54.05 -2.68 54 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 50.83 -3.67 48 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 48.80 -2.58 48 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 46.74 -3.50 48 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 45.79 -1.78 53 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 42.88 -3.51 48 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 40.96 -3.49 48 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 40.09 -2.48 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 38.29 -1.73 52 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 35.66 -2.41 49 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 34.34 -2.03 50 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 32.72 -1.99 50 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 32.09 -1.08 52 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 28.76 -2.69 47 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 27.39 -2.79 47 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 27.38 -1.27 51 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 25.30 -2.07 49 0 222 0
29APR26 187.50 C 22.65 22.65 22.65 24.84 -1.10 52 30 354 +30
29APR26 190.00 C 22.22 22.78 21.48 23.44 -1.67 51 84 582 +71
29APR26 192.50 C 20.52 20.92 20.41 22.25 -1.70 51 147 378 +3
29APR26 195.00 C 20.89 20.89 19.17 21.10 -1.77 51 230 598 +117
29APR26 197.50 C 18.99 18.99 18.95 19.98 -1.75 51 46 442 0
29APR26 200.00 C 18.09 18.44 17.38 18.89 -1.93 51 35 551 +2
29APR26 205.00 C 17.69 17.69 17.69 16.85 -1.95 51 16 140 -16
29APR26 210.00 C 15.36 15.36 15.36 15.00 -1.87 51 2 163 0
29APR26 215.00 C 12.15 13.41 12.15 13.32 -1.78 51 4 275 +2
29APR26 220.00 C 12.97 12.97 11.60 11.80 -1.67 51 36 128 +6
29APR26 225.00 C 11.48 11.71 10.42 10.43 -1.56 50 38 244 -32
29APR26 230.00 C 0.00 0.00 0.00 9.20 -1.46 50 0 679 0
29APR26 235.00 C 0.00 0.00 0.00 8.10 -1.35 50 0 359 0
29APR26 240.00 C 0.00 0.00 0.00 7.12 -1.25 50 0 120 0
29APR26 245.00 C 0.00 0.00 0.00 6.24 -1.16 50 0 0 0
29APR26 250.00 C 6.20 6.20 6.20 5.47 -1.06 50 5 25 0
29APR26 255.00 C 5.50 5.70 5.17 4.78 -0.98 50 42 47 +42
29APR26 260.00 C 0.00 0.00 0.00 4.18 -0.89 50 0 121 0
29APR26 265.00 C 0.00 0.00 0.00 3.64 -0.82 50 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 3.08 -0.83 50 0 4 0
29APR26 275.00 C 0.00 0.00 0.00 2.68 -0.75 50 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 2.33 -0.68 50 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 2.02 -0.61 50 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 1.75 -0.55 50 0 60 0
29APR26 295.00 C 0.00 0.00 0.00 1.52 -0.49 50 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 1.31 -0.45 50 0 30 0
29APR26 310.00 C 0.00 0.00 0.00 0.98 -0.36 50 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.73 -0.28 50 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 0.54 -0.23 50 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.40 -0.18 50 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 0.30 -0.14 50 0 22 0
29APR26 360.00 C 0.00 0.00 0.00 0.22 -0.10 50 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.16 -0.08 50 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.12 -0.06 50 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 96.10 -3.23 60 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 93.69 -2.34 59 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 91.31 -2.31 58 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 88.91 -2.31 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 86.52 -2.31 56 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 84.13 -2.27 55 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 81.76 -3.50 54 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 79.40 -3.35 53 0 0 0
29JUN26 120.00 C 75.00 75.00 75.00 77.77 -2.43 58 1 1 +1
29JUN26 122.50 C 0.00 0.00 0.00 75.45 -2.60 57 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 73.14 -2.43 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 70.87 -2.62 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 68.72 -2.41 55 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 66.41 -2.06 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 64.23 -2.58 53 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 62.09 -2.56 53 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 59.98 -1.65 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 57.91 -1.64 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 55.88 -1.59 51 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 53.90 -1.57 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 51.95 -2.62 51 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 50.05 -1.59 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 48.22 -1.61 50 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 45.46 -2.50 47 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 43.71 -3.40 47 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 42.97 -2.70 50 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 41.26 -2.42 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 40.17 -2.54 51 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 36.35 -4.66 45 0 500 0
29JUN26 172.50 C 0.00 0.00 0.00 35.78 -3.08 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 34.32 -3.04 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 32.92 -2.98 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 31.43 -2.57 48 0 165 0
29JUN26 182.50 C 0.00 0.00 0.00 31.32 -0.70 50 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 29.08 -2.93 48 0 120 0
29JUN26 187.50 C 0.00 0.00 0.00 28.73 -1.89 50 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 27.43 -1.54 50 0 122 0
29JUN26 192.50 C 25.10 25.10 24.65 26.24 -1.56 50 45 151 +30
29JUN26 195.00 C 0.00 0.00 0.00 25.16 -1.99 50 0 30 0
29JUN26 197.50 C 21.70 21.70 21.70 24.07 -1.99 50 30 240 +30
29JUN26 200.00 C 0.00 0.00 0.00 22.98 -2.00 49 0 1,773 0
29JUN26 205.00 C 19.08 19.08 19.08 20.91 -1.92 49 30 182 +30
29JUN26 210.00 C 19.10 19.10 19.10 19.14 -1.76 49 1 484 +1
29JUN26 215.00 C 0.00 0.00 0.00 17.38 -1.75 49 0 405 0
29JUN26 220.00 C 17.40 17.40 15.65 15.80 -1.60 49 3 1,519 +1
29JUN26 225.00 C 0.00 0.00 0.00 14.40 -1.51 49 0 291 0
29JUN26 230.00 C 13.95 13.95 13.95 13.02 -1.50 49 1 1,317 0
29JUN26 235.00 C 0.00 0.00 0.00 11.82 -1.33 49 0 73 0
29JUN26 240.00 C 0.00 0.00 0.00 10.74 -1.27 49 0 3,131 0
29JUN26 245.00 C 0.00 0.00 0.00 9.68 -1.26 49 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 8.76 -1.13 49 0 578 0
29JUN26 255.00 C 0.00 0.00 0.00 7.95 -1.03 49 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 7.17 -1.02 49 0 598 0
29JUN26 265.00 C 0.00 0.00 0.00 6.43 -0.97 49 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 5.85 -0.81 49 0 177 0
29JUN26 275.00 C 0.00 0.00 0.00 5.13 -0.96 48 0 103 0
29JUN26 280.00 C 0.00 0.00 0.00 4.58 -0.78 48 0 6 0
29JUN26 285.00 C 0.00 0.00 0.00 4.14 -0.67 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 3.76 -0.59 48 0 494 0
29JUN26 295.00 C 0.00 0.00 0.00 3.37 -0.60 48 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 2.99 -0.70 48 0 3,189 0
29JUN26 310.00 C 0.00 0.00 0.00 2.47 -0.43 48 0 24 0
29JUN26 320.00 C 0.00 0.00 0.00 1.95 -0.44 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 1.61 -0.31 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.27 -0.32 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.05 -0.21 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 0.83 -0.22 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 0.68 -0.16 48 0 56 0
29JUN26 380.00 C 0.00 0.00 0.00 0.55 -0.14 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.43 -0.13 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.36 -0.09 48 0 90 0
29JUN26 410.00 C 1.56 1.56 1.30 0.28 -0.09 48 50 181 +30
29JUN26 420.00 C 0.00 0.00 0.00 0.23 -0.07 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 37 0
29SEP26 100.00 C 0.00 0.00 0.00 97.18 -2.80 60 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 94.76 -1.96 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 92.45 -1.75 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 89.53 -3.50 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 87.26 -2.34 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 85.02 -2.48 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 83.42 -1.86 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 81.32 -1.66 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 79.16 -2.59 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 77.02 -1.75 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 74.92 -1.87 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 72.85 -2.70 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 70.81 -2.69 52 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 68.82 -2.44 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 66.84 -2.43 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 64.92 -2.44 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 63.09 -2.61 51 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 61.24 -2.97 51 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 60.21 -2.23 53 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 57.62 -1.63 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 55.92 -2.45 50 0 310 0
29SEP26 152.50 C 54.10 54.10 54.10 54.49 -2.62 51 1 30 -1
29SEP26 155.00 C 0.00 0.00 0.00 51.68 -2.49 48 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 50.10 -3.05 48 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 49.47 -1.43 50 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 47.89 -2.29 50 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 46.41 -2.24 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 44.97 -2.21 50 0 0 0
29SEP26 170.00 C 41.80 41.80 41.80 43.32 -2.47 49 1 36 +1
29SEP26 172.50 C 0.00 0.00 0.00 42.21 -2.16 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 40.89 -2.13 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 39.61 -2.10 50 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 37.18 -2.59 48 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 37.17 -1.43 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 36.31 -2.13 50 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 34.98 -2.10 50 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 33.89 -2.12 50 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 32.76 -2.03 50 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 31.75 -0.91 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 30.74 -1.91 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 29.72 -1.91 50 0 382 0
29SEP26 205.00 C 0.00 0.00 0.00 27.70 -1.91 50 0 98 0
29SEP26 210.00 C 0.00 0.00 0.00 25.87 -0.85 49 0 186 0
29SEP26 215.00 C 0.00 0.00 0.00 24.22 -1.68 49 0 99 0
29SEP26 220.00 C 21.97 21.97 21.97 22.58 -1.68 49 30 141 +4
29SEP26 225.00 C 0.00 0.00 0.00 20.94 -1.68 49 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 19.64 -1.44 49 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 18.34 -1.44 49 0 47 0
29SEP26 240.00 C 0.00 0.00 0.00 17.04 -1.45 49 0 354 0
29SEP26 245.00 C 0.00 0.00 0.00 15.81 -1.38 49 0 82 0
29SEP26 250.00 C 0.00 0.00 0.00 14.82 -1.20 49 0 492 0
29SEP26 255.00 C 0.00 0.00 0.00 13.82 -1.21 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 12.83 -1.21 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 11.86 -1.18 49 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 11.12 -0.98 49 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 10.38 -0.98 49 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 9.64 -0.99 49 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 8.91 -0.98 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 8.30 -0.85 49 0 120 0
29SEP26 295.00 C 0.00 0.00 0.00 7.77 -0.77 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 7.24 -0.77 49 0 346 0
29SEP26 310.00 C 0.00 0.00 0.00 6.00 -0.96 48 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 5.25 -0.58 48 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 4.54 -0.73 48 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 3.89 -0.64 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 3.41 -0.54 48 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 2.93 -0.52 48 0 95 0
29SEP26 370.00 C 0.00 0.00 0.00 2.52 -0.44 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.21 -0.38 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 1.90 -0.30 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 1.63 -0.32 48 0 152 0
29SEP26 410.00 C 0.00 0.00 0.00 1.44 -0.26 48 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 1.24 -0.26 48 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.05 -0.25 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 0.93 -0.14 48 0 0 0
29SEP26 450.00 C 2.40 2.40 2.40 0.84 -0.14 48 20 376 +20
30DEC26 100.00 C 98.00 98.00 98.00 98.81 -2.44 59 1 1 +1
30DEC26 102.50 C 0.00 0.00 0.00 96.59 -1.52 58 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 94.39 -1.84 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 92.21 -2.38 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 90.06 -2.37 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 87.94 -1.56 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 85.05 -2.32 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 83.00 -2.31 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 81.02 -2.30 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 78.55 -2.77 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 76.60 -2.75 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 74.69 -2.73 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 72.81 -2.71 49 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 70.96 -3.31 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 70.11 -2.32 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 68.32 -2.31 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 66.57 -2.29 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 64.85 -2.28 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 63.17 -2.25 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 61.53 -2.23 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 59.04 -3.47 48 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 57.72 -3.04 48 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 56.82 -1.79 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 54.51 -3.05 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 53.22 -2.31 48 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 52.52 -1.57 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 51.11 -1.59 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 49.77 -2.05 49 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 47.61 -2.46 48 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 47.15 -1.60 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 45.10 -2.84 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 44.70 -2.59 49 0 52 0
30DEC26 180.00 C 0.00 0.00 0.00 43.52 -2.18 49 0 1,003 0
30DEC26 182.50 C 0.00 0.00 0.00 42.37 -1.76 49 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 41.22 -1.86 49 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 40.13 -2.12 49 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 39.20 -1.57 49 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 38.04 -1.46 49 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 37.07 -1.67 49 0 115 0
30DEC26 197.50 C 33.93 33.93 33.93 35.70 -2.14 48 30 136 0
30DEC26 200.00 C 33.03 33.03 33.03 35.17 -2.08 49 30 410 +24
30DEC26 205.00 C 31.30 31.30 31.30 33.21 -2.05 49 30 283 +30
30DEC26 210.00 C 0.00 0.00 0.00 31.24 -2.10 49 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 29.64 -1.86 49 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 28.05 -1.87 49 0 93 0
30DEC26 225.00 C 0.00 0.00 0.00 26.46 -1.87 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 24.50 -2.25 48 0 55 0
30DEC26 235.00 C 0.00 0.00 0.00 23.57 -1.62 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 22.32 -1.63 49 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 21.07 -1.63 48 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 19.82 -1.63 48 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 18.67 -1.53 48 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 17.71 -1.38 48 0 37 0
30DEC26 265.00 C 0.00 0.00 0.00 16.75 -1.38 48 0 84 0
30DEC26 270.00 C 0.00 0.00 0.00 15.80 -1.38 48 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 14.84 -1.39 48 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 13.98 -1.30 48 0 209 0
30DEC26 285.00 C 0.00 0.00 0.00 13.27 -1.14 48 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 12.56 -1.14 48 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 11.86 -1.14 48 0 0 0
30DEC26 300.00 C 13.00 13.00 13.00 10.82 -1.48 48 1 46 0
30DEC26 310.00 C 0.00 0.00 0.00 9.63 -1.26 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 8.65 -1.17 48 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 7.67 -1.14 48 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 6.83 -0.98 48 0 70 0
30DEC26 350.00 C 8.70 8.70 8.70 6.15 -0.89 48 1 28 +1
TOTAL CALL 8,479 146,870 +1,206
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 76 0 173 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 62 0 855 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 0.00 54 1 82 0
29JAN26 157.50 P 0.00 0.00 0.00 0.01 0.00 51 0 247 0
29JAN26 160.00 P 0.00 0.00 0.00 0.02 0.00 51 2 859 0
29JAN26 162.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 202 0
29JAN26 165.00 P 0.32 0.32 0.32 0.05 -0.02 48 6 470 -6
29JAN26 167.50 P 0.43 0.43 0.31 0.09 -0.03 48 9 1,106 0
29JAN26 170.00 P 0.41 0.68 0.40 0.16 -0.03 48 191 3,686 +44
29JAN26 172.50 P 0.00 0.00 0.00 0.26 -0.04 48 0 1,028 0
29JAN26 175.00 P 0.61 0.88 0.61 0.43 -0.03 49 173 1,795 -75
29JAN26 177.50 P 1.06 1.30 1.06 0.66 -0.03 48 181 588 -84
29JAN26 180.00 P 1.49 2.05 1.08 0.99 0.00 48 100 1,898 -55
29JAN26 182.50 P 1.36 2.71 1.36 1.44 +0.05 49 651 1,593 +15
29JAN26 185.00 P 2.98 3.36 1.93 1.95 +0.06 48 506 1,805 +86
29JAN26 187.50 P 3.96 3.96 2.72 2.59 +0.07 47 101 1,348 -46
29JAN26 190.00 P 3.40 5.68 3.40 3.44 +0.14 47 1,447 2,938 +287
29JAN26 192.50 P 4.82 7.00 4.39 4.46 +0.36 47 646 1,586 +21
29JAN26 195.00 P 5.20 8.70 5.20 5.65 +0.45 46 1,333 2,459 +607
29JAN26 197.50 P 8.05 9.47 7.37 7.01 +0.69 46 221 2,880 -28
29JAN26 200.00 P 8.90 12.05 8.57 8.59 +0.77 46 408 3,921 +215
29JAN26 205.00 P 12.89 13.50 12.89 12.50 +1.15 49 11 930 0
29JAN26 210.00 P 18.76 18.76 18.76 17.06 +1.88 55 1 2,354 -1
29JAN26 215.00 P 0.00 0.00 0.00 21.04 +2.14 48 0 669 0
29JAN26 220.00 P 0.00 0.00 0.00 26.27 +2.20 61 5 506 +5
29JAN26 225.00 P 0.00 0.00 0.00 30.65 +2.37 48 0 652 0
29JAN26 230.00 P 0.00 0.00 0.00 35.61 +2.46 49 1 510 -1
29JAN26 235.00 P 0.00 0.00 0.00 40.60 +2.77 0 0 171 0
29JAN26 240.00 P 0.00 0.00 0.00 46.97 +4.17 107 0 107 0
29JAN26 245.00 P 0.00 0.00 0.00 50.60 +2.80 0 0 194 0
29JAN26 250.00 P 0.00 0.00 0.00 55.60 +2.80 0 0 82 -55
29JAN26 255.00 P 0.00 0.00 0.00 60.60 +2.80 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 65.60 +2.54 0 0 60 0
29JAN26 265.00 P 0.00 0.00 0.00 70.60 +2.71 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 75.60 +2.80 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 80.60 +2.79 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 85.60 +2.32 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 90.60 +2.80 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 95.60 +2.48 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 100.60 +2.80 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 105.60 +2.80 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 115.60 +2.80 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 125.60 +2.48 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 135.60 +2.78 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 145.60 +2.78 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 155.60 +2.80 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 165.60 +2.58 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 175.60 +2.68 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 185.60 +2.80 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 195.60 +2.79 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 205.60 +2.79 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 215.60 +2.80 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 225.60 +2.80 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 235.60 +2.78 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 245.60 +2.78 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 255.60 +2.80 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 265.60 +2.69 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 275.60 +2.80 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 285.60 +2.49 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 295.60 +2.49 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 305.60 +2.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.09 0.00 46 0 127 0
26FEB26 142.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 3 0
26FEB26 145.00 P 0.62 0.62 0.62 0.18 +0.01 46 1 63 +1
26FEB26 147.50 P 0.00 0.00 0.00 0.25 +0.02 46 0 54 0
26FEB26 150.00 P 0.89 0.89 0.89 0.34 +0.03 46 10 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.46 +0.04 46 0 0 0
26FEB26 155.00 P 1.10 1.10 1.10 0.60 +0.05 46 1 60 +1
26FEB26 157.50 P 0.00 0.00 0.00 0.79 +0.05 46 0 86 0
26FEB26 160.00 P 1.50 1.50 1.50 1.04 +0.11 46 10 1,008 0
26FEB26 162.50 P 1.98 1.98 1.83 1.28 +0.11 46 21 518 +5
26FEB26 165.00 P 2.15 2.48 1.88 1.66 +0.18 46 32 678 +20
26FEB26 167.50 P 2.37 2.37 2.37 2.04 +0.18 46 3 543 0
26FEB26 170.00 P 2.68 3.24 2.68 2.51 +0.26 46 87 1,207 +33
26FEB26 172.50 P 0.00 0.00 0.00 3.01 +0.25 46 0 462 0
26FEB26 175.00 P 3.50 4.15 3.50 3.51 +0.29 45 41 537 -24
26FEB26 177.50 P 4.20 5.50 4.20 4.11 +0.25 45 46 1,673 +29
26FEB26 180.00 P 5.00 6.38 4.85 4.93 +0.34 45 103 2,137 +21
26FEB26 182.50 P 5.76 5.76 5.57 5.61 +0.28 45 31 1,124 +30
26FEB26 185.00 P 6.00 8.21 6.00 6.52 +0.44 45 67 1,476 +19
26FEB26 187.50 P 8.36 9.55 7.58 7.58 +0.51 45 67 1,424 +61
26FEB26 190.00 P 8.88 10.84 8.87 8.56 +0.40 45 131 1,575 -10
26FEB26 192.50 P 10.60 12.15 9.80 9.80 +0.52 45 144 1,010 +59
26FEB26 195.00 P 10.15 12.23 10.01 10.94 +0.79 44 179 1,236 +41
26FEB26 197.50 P 12.54 15.00 11.94 12.31 +0.76 44 228 2,214 +109
26FEB26 200.00 P 15.08 15.92 15.08 13.77 +1.05 44 16 872 +16
26FEB26 205.00 P 0.00 0.00 0.00 17.03 +1.33 45 0 1,080 0
26FEB26 210.00 P 0.00 0.00 0.00 20.13 +1.35 43 0 456 0
26FEB26 215.00 P 0.00 0.00 0.00 24.49 +1.74 46 0 718 0
26FEB26 220.00 P 0.00 0.00 0.00 28.71 +2.12 47 0 568 0
26FEB26 225.00 P 32.50 32.50 32.50 31.69 +0.13 39 3 140 0
26FEB26 230.00 P 0.00 0.00 0.00 37.11 +2.02 46 0 72 0
26FEB26 235.00 P 0.00 0.00 0.00 41.60 +2.20 46 0 78 0
26FEB26 240.00 P 0.00 0.00 0.00 46.97 +3.07 53 0 145 0
26FEB26 245.00 P 0.00 0.00 0.00 51.51 +3.04 52 0 188 0
26FEB26 250.00 P 0.00 0.00 0.00 55.70 +2.16 43 0 449 0
26FEB26 255.00 P 0.00 0.00 0.00 60.70 +2.66 46 0 42 0
26FEB26 260.00 P 0.00 0.00 0.00 65.63 +2.57 46 0 209 0
26FEB26 265.00 P 0.00 0.00 0.00 70.60 +2.71 0 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 75.60 +2.79 0 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 80.60 +2.79 0 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 85.68 +2.40 58 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 90.60 +2.80 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 95.60 +2.48 0 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 100.60 +2.80 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 105.60 +2.80 0 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 115.60 +2.80 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 125.60 +2.48 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 135.60 +2.50 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 145.60 +2.61 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 155.60 +2.60 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 165.60 +2.58 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 175.60 +2.60 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 185.60 +2.80 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 195.60 +2.79 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 205.79 +2.81 109 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 215.60 +2.80 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 225.60 +2.60 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 235.60 +2.60 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 245.60 +2.50 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 255.67 +2.73 118 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 265.60 +2.69 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 275.65 +2.65 122 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 285.60 +2.49 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 295.60 +2.49 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 305.60 +2.50 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.02 0.00 50 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.03 0.00 50 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.25 -0.02 50 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.33 -0.03 50 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.42 -0.02 50 0 17 0
30MAR26 132.50 P 0.00 0.00 0.00 0.53 -0.03 50 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.66 -0.05 50 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.81 -0.05 50 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 1.00 -0.07 50 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 1.20 -0.07 50 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.46 -0.07 50 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 1.74 -0.08 50 0 0 0
30MAR26 150.00 P 2.39 2.75 2.39 2.04 -0.07 50 3 440 +2
30MAR26 152.50 P 0.00 0.00 0.00 2.43 -0.08 50 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 2.81 -0.10 50 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 3.27 -0.04 50 0 5 0
30MAR26 160.00 P 3.65 3.65 3.65 3.79 +0.14 50 2 550 +2
30MAR26 162.50 P 0.00 0.00 0.00 4.30 +0.02 50 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 4.95 +0.25 50 0 462 0
30MAR26 167.50 P 0.00 0.00 0.00 5.45 +0.10 50 0 254 0
30MAR26 170.00 P 0.00 0.00 0.00 6.20 +0.19 50 0 252 0
30MAR26 172.50 P 0.00 0.00 0.00 6.93 +0.23 50 0 392 0
30MAR26 175.00 P 8.46 8.99 7.80 7.80 +0.28 50 16 453 -2
30MAR26 177.50 P 0.00 0.00 0.00 8.64 +0.29 50 0 983 0
30MAR26 180.00 P 9.60 11.26 9.60 9.50 +0.14 49 41 7,150 +33
30MAR26 182.50 P 0.00 0.00 0.00 10.50 +0.27 49 0 371 0
30MAR26 185.00 P 13.55 13.55 12.19 11.57 +0.38 49 91 1,144 +1
30MAR26 187.50 P 13.60 14.40 13.60 12.71 +0.30 49 11 954 -10
30MAR26 190.00 P 14.90 15.55 14.00 14.00 +0.67 50 210 1,135 +107
30MAR26 192.50 P 15.55 16.51 15.55 15.19 +0.65 49 51 1,527 0
30MAR26 195.00 P 18.00 18.76 16.80 16.41 +0.40 49 69 1,076 -19
30MAR26 197.50 P 19.88 19.88 19.88 17.96 +0.66 50 3 1,613 -3
30MAR26 200.00 P 19.91 19.95 19.59 19.59 +0.80 50 19 5,208 +3
30MAR26 205.00 P 0.00 0.00 0.00 23.20 +1.78 52 0 652 0
30MAR26 210.00 P 0.00 0.00 0.00 25.11 +0.52 48 0 1,067 0
30MAR26 215.00 P 0.00 0.00 0.00 28.64 +0.54 48 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 33.70 +2.89 53 0 3,807 0
30MAR26 225.00 P 0.00 0.00 0.00 37.88 +1.99 54 1 1,988 0
30MAR26 230.00 P 0.00 0.00 0.00 41.54 +2.45 53 0 1,543 0
30MAR26 235.00 P 0.00 0.00 0.00 46.07 +3.74 55 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 49.71 +1.79 53 0 180 0
30MAR26 245.00 P 0.00 0.00 0.00 53.77 +1.73 52 0 47 0
30MAR26 250.00 P 0.00 0.00 0.00 59.14 +3.01 57 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 64.20 +3.67 60 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 67.16 +1.12 52 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 70.71 +0.03 40 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 76.52 +1.43 52 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 81.22 +1.25 51 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 85.98 +2.26 51 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 90.73 +1.64 49 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 95.72 +2.60 50 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 100.66 +1.59 50 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 105.62 +2.70 50 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 115.60 +1.70 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 125.60 +2.48 0 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 135.60 +2.50 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 145.60 +2.54 0 0 0 0
30MAR26 350.00 P 156.85 159.04 156.85 155.60 +2.55 0 14 600 0
30MAR26 360.00 P 0.00 0.00 0.00 165.60 +2.58 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 175.60 +2.60 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 185.60 +2.78 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 195.60 +2.55 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 205.79 +2.74 85 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 215.60 +2.55 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 225.60 +2.60 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 235.60 +2.55 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 245.60 +2.50 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 255.67 +2.73 92 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.45 -0.01 50 0 64 0
29APR26 122.50 P 0.00 0.00 0.00 0.55 -0.01 50 0 6 0
29APR26 125.00 P 0.00 0.00 0.00 0.70 +0.01 50 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 0.84 +0.01 50 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.00 0.00 50 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 1.20 0.00 50 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 1.40 0.00 50 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 1.73 +0.06 50 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 1.97 +0.02 50 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 2.26 +0.02 50 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 2.66 +0.05 50 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 3.05 +0.04 50 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 3.45 +0.04 50 0 10 0
29APR26 152.50 P 0.00 0.00 0.00 3.98 +0.10 50 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 4.50 +0.09 50 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 5.03 +0.09 50 0 0 0
29APR26 160.00 P 6.00 6.00 6.00 5.69 +0.17 50 1 18 0
29APR26 162.50 P 0.00 0.00 0.00 6.37 +0.16 50 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 7.27 +0.38 50 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 7.83 +0.25 50 0 55 0
29APR26 170.00 P 9.19 9.21 9.11 8.42 +0.26 49 300 256 +116
29APR26 172.50 P 0.00 0.00 0.00 9.26 +0.27 49 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 10.11 +0.28 49 0 408 0
29APR26 177.50 P 12.02 12.55 11.20 11.10 +0.41 49 137 479 +4
29APR26 180.00 P 12.30 13.37 12.30 12.11 +0.40 49 140 157 -9
29APR26 182.50 P 13.90 13.90 13.90 13.13 +0.40 49 16 167 -16
29APR26 185.00 P 13.50 13.50 13.50 14.23 +0.48 49 14 346 -14
29APR26 187.50 P 0.00 0.00 0.00 15.41 +0.59 48 0 324 0
29APR26 190.00 P 17.52 17.52 17.52 16.84 +0.81 49 30 530 +30
29APR26 192.50 P 18.87 18.87 18.87 18.15 +0.90 49 30 503 +30
29APR26 195.00 P 21.32 21.32 20.15 19.36 +0.84 49 2 997 0
29APR26 197.50 P 0.00 0.00 0.00 20.75 +0.94 49 0 388 0
29APR26 200.00 P 24.53 24.53 24.53 22.27 +1.08 49 1 323 +1
29APR26 205.00 P 0.00 0.00 0.00 25.31 +1.14 49 0 57 0
29APR26 210.00 P 28.37 28.37 28.37 28.68 +1.32 49 30 78 +30
29APR26 215.00 P 0.00 0.00 0.00 32.96 +2.32 52 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 36.63 +2.22 52 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 39.68 +0.82 51 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 43.57 +0.88 51 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 47.23 +0.67 50 0 2 0
29APR26 240.00 P 0.00 0.00 0.00 52.50 +1.82 54 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 56.68 +2.65 54 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 60.03 +1.95 51 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 64.44 +1.10 52 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 68.09 +0.34 49 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 74.27 +3.03 56 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 77.83 +1.40 52 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 82.40 +2.17 52 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 88.04 +3.24 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 92.72 +2.26 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 96.34 +1.47 51 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 101.77 +2.21 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 105.71 +1.21 47 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 116.31 +2.41 57 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 125.61 +1.60 49 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 135.60 +1.77 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 145.60 +2.05 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 156.16 +2.62 67 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 166.15 +2.38 69 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 175.60 +1.84 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 186.21 +2.45 75 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 195.60 +2.07 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 205.79 +2.74 73 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.31 +0.01 48 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.39 +0.01 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.49 0.00 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.71 -0.01 48 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.86 0.00 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.01 0.00 48 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 1.22 0.00 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.42 +0.03 48 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.65 0.00 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.94 +0.06 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.23 +0.06 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.53 +0.06 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 2.93 +0.11 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.33 +0.10 48 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 3.74 +0.11 48 0 4 0
29JUN26 140.00 P 4.68 4.68 4.68 4.21 +0.17 48 1 46 +1
29JUN26 142.50 P 0.00 0.00 0.00 4.75 +0.11 48 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 5.29 +0.33 48 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 5.83 +0.26 48 0 0 0
29JUN26 150.00 P 6.40 6.40 6.38 6.30 +0.18 48 4 254 0
29JUN26 152.50 P 0.00 0.00 0.00 7.19 +0.47 48 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 7.89 +0.49 48 0 289 0
29JUN26 157.50 P 0.00 0.00 0.00 8.59 +0.51 48 0 391 0
29JUN26 160.00 P 0.00 0.00 0.00 9.53 +0.75 48 0 2,254 0
29JUN26 162.50 P 0.00 0.00 0.00 10.31 +0.68 48 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 11.19 +0.71 48 0 233 0
29JUN26 167.50 P 0.00 0.00 0.00 11.70 +0.37 47 0 242 0
29JUN26 170.00 P 13.38 13.38 13.38 13.07 +0.88 48 5 1,577 0
29JUN26 172.50 P 0.00 0.00 0.00 13.71 +0.52 47 0 213 0
29JUN26 175.00 P 14.75 15.46 14.75 14.74 +0.52 47 31 235 +30
29JUN26 177.50 P 16.68 16.68 16.68 15.77 +0.51 47 30 243 0
29JUN26 180.00 P 17.70 17.77 16.94 16.85 +0.56 47 162 6,425 +112
29JUN26 182.50 P 0.00 0.00 0.00 18.07 +0.69 47 0 1,111 0
29JUN26 185.00 P 0.00 0.00 0.00 19.29 +0.69 47 0 2,103 0
29JUN26 187.50 P 22.45 22.45 22.45 20.52 +0.69 47 30 139 +30
29JUN26 190.00 P 0.00 0.00 0.00 21.74 +0.69 47 0 1,981 0
29JUN26 192.50 P 0.00 0.00 0.00 23.06 +0.78 47 0 2,776 0
29JUN26 195.00 P 25.40 25.40 25.30 24.47 +0.83 47 80 421 +58
29JUN26 197.50 P 0.00 0.00 0.00 25.90 +0.90 47 0 309 0
29JUN26 200.00 P 0.00 0.00 0.00 27.41 +0.93 47 0 6,686 0
29JUN26 205.00 P 0.00 0.00 0.00 30.56 +1.08 47 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 33.76 +1.08 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 37.16 +1.13 47 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 40.62 +1.33 47 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 44.29 +0.12 47 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 48.67 +1.70 49 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 51.81 +0.65 47 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 57.69 +2.47 51 0 797 0
29JUN26 245.00 P 60.00 60.00 60.00 60.00 +1.67 48 1 215 0
29JUN26 250.00 P 0.00 0.00 0.00 64.23 +1.35 48 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 68.61 +1.58 49 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 72.65 +1.96 48 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 77.34 +1.99 49 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 81.72 +3.99 49 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 86.51 +2.47 51 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 90.79 +1.52 50 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 93.23 -0.90 43 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 100.78 +4.08 54 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 104.32 +1.21 50 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 109.26 +1.64 51 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 118.32 +1.42 51 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 126.09 +0.79 41 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 136.96 +1.31 50 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 146.31 +1.14 48 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 156.83 +2.13 54 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 166.15 +1.95 52 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 175.63 +1.74 48 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 186.21 +2.45 57 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 195.60 +1.78 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 205.79 +1.98 57 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 216.23 +2.48 64 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 226.22 +2.42 66 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 236.17 +2.37 67 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 246.22 +2.46 70 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 256.22 +2.43 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.10 +0.03 48 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.31 +0.05 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.53 +0.01 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.75 +0.01 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.02 +0.03 48 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 2.32 +0.08 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.63 +0.01 48 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 3.03 +0.09 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.42 +0.11 48 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 3.79 +0.05 48 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.13 +0.03 48 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 4.57 +0.13 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.02 +0.13 48 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 5.57 +0.21 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.11 +0.20 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.66 +0.21 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.30 +0.29 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.00 +0.30 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.70 +0.30 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.40 +0.30 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 10.11 +0.30 47 0 728 0
29SEP26 152.50 P 0.00 0.00 0.00 10.97 +0.42 48 0 252 0
29SEP26 155.00 P 0.00 0.00 0.00 11.85 +0.42 47 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 12.72 +0.42 47 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 13.60 +0.42 47 0 227 0
29SEP26 162.50 P 14.34 14.72 14.34 14.48 +0.20 47 100 283 +70
29SEP26 165.00 P 15.70 15.70 15.70 15.52 +0.21 47 50 212 +50
29SEP26 167.50 P 16.40 16.40 16.40 16.58 +0.57 47 80 230 +80
29SEP26 170.00 P 0.00 0.00 0.00 17.64 +0.57 47 0 334 0
29SEP26 172.50 P 19.53 19.53 19.53 18.70 +0.57 47 30 182 +30
29SEP26 175.00 P 0.00 0.00 0.00 19.77 +0.58 47 0 166 0
29SEP26 177.50 P 0.00 0.00 0.00 20.91 +0.65 47 0 217 0
29SEP26 180.00 P 22.94 22.94 22.85 22.16 +0.75 47 100 4,687 +100
29SEP26 182.50 P 0.00 0.00 0.00 23.41 +0.74 47 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 24.67 +0.75 47 0 457 0
29SEP26 187.50 P 0.00 0.00 0.00 25.92 +0.75 47 0 399 0
29SEP26 190.00 P 0.00 0.00 0.00 27.18 +0.75 47 0 549 0
29SEP26 192.50 P 0.00 0.00 0.00 28.54 +0.85 47 0 236 0
29SEP26 195.00 P 31.10 31.50 31.10 29.98 +0.96 47 2 301 0
29SEP26 197.50 P 31.83 31.83 31.83 31.42 +0.95 47 30 339 0
29SEP26 200.00 P 0.00 0.00 0.00 32.86 +0.90 47 0 1,143 0
29SEP26 205.00 P 0.00 0.00 0.00 35.98 +0.97 47 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 39.86 +1.70 48 0 232 0
29SEP26 215.00 P 0.00 0.00 0.00 43.58 +2.46 49 0 166 0
29SEP26 220.00 P 0.00 0.00 0.00 46.12 +1.12 47 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 49.71 +1.03 48 0 114 0
29SEP26 230.00 P 0.00 0.00 0.00 52.38 +0.09 46 0 261 0
29SEP26 235.00 P 0.00 0.00 0.00 57.47 +1.42 48 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 61.04 +1.08 48 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 65.09 +1.56 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 69.11 +1.56 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 71.69 +0.13 46 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 76.85 +1.09 48 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 81.40 +2.12 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 86.29 +2.26 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 90.97 +4.50 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 93.09 +0.83 47 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 98.54 +1.74 49 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 102.64 +3.21 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 107.63 +2.86 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 111.84 +3.72 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 121.76 +3.12 52 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 130.00 +1.98 50 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 139.20 +1.96 49 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 149.47 +2.30 52 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 157.86 +2.06 49 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 168.23 +3.05 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 176.73 +1.36 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 186.21 +2.38 48 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 195.74 +1.92 46 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 205.79 +1.86 48 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 216.23 +2.37 53 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 226.22 +2.42 55 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 236.17 +2.37 56 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 246.22 +2.46 58 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 256.22 +2.43 60 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.11 +0.04 48 0 129 0
30DEC26 102.50 P 0.00 0.00 0.00 2.44 +0.04 48 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.77 +0.05 48 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 3.10 +0.05 48 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.46 +0.07 48 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.81 -0.02 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.15 +0.03 47 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 4.53 +0.02 47 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.96 +0.06 47 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 5.51 +0.12 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.07 +0.12 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.63 +0.12 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.19 +0.12 47 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.81 +0.18 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.52 +0.20 47 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 9.23 +0.19 47 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 9.95 +0.20 47 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 10.67 +0.20 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.42 +0.23 47 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 12.31 +0.30 47 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 13.20 +0.30 47 0 747 0
30DEC26 152.50 P 0.00 0.00 0.00 14.09 +0.30 47 0 500 0
30DEC26 155.00 P 14.80 14.80 14.80 14.98 +0.30 47 5 213 +5
30DEC26 157.50 P 0.00 0.00 0.00 15.88 +0.30 47 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 16.87 +0.39 47 0 277 0
30DEC26 162.50 P 0.00 0.00 0.00 17.94 +0.43 47 0 103 0
30DEC26 165.00 P 18.50 18.50 18.50 19.02 +0.43 47 2 158 +2
30DEC26 167.50 P 0.00 0.00 0.00 20.10 +0.43 47 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 21.18 +0.43 47 0 198 0
30DEC26 172.50 P 23.00 23.00 22.65 22.26 +0.43 47 100 303 +100
30DEC26 175.00 P 23.75 24.15 23.70 23.41 +0.49 47 190 338 +190
30DEC26 177.50 P 0.00 0.00 0.00 24.68 +0.60 47 0 81 0
30DEC26 180.00 P 0.00 0.00 0.00 25.94 +0.59 46 0 1,170 0
30DEC26 182.50 P 0.00 0.00 0.00 27.21 +0.59 46 0 1,172 0
30DEC26 185.00 P 28.61 28.61 28.61 28.49 +0.60 46 30 175 +30
30DEC26 187.50 P 0.00 0.00 0.00 29.76 +0.59 46 0 61 0
30DEC26 190.00 P 0.00 0.00 0.00 31.05 +0.60 46 0 89 0
30DEC26 192.50 P 32.89 32.89 32.89 32.42 +0.69 46 30 226 +30
30DEC26 195.00 P 34.00 34.00 34.00 33.87 +0.78 46 6 385 -6
30DEC26 197.50 P 0.00 0.00 0.00 35.33 +0.61 46 0 192 0
30DEC26 200.00 P 37.90 37.90 37.90 36.90 +0.89 46 3 230 +3
30DEC26 205.00 P 0.00 0.00 0.00 39.95 +0.76 46 0 340 0
30DEC26 210.00 P 0.00 0.00 0.00 42.68 +0.42 46 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 47.29 +1.73 48 0 30 0
30DEC26 220.00 P 0.00 0.00 0.00 51.15 +1.52 48 0 27 0
30DEC26 225.00 P 0.00 0.00 0.00 53.69 +0.60 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 56.96 +0.36 47 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 61.04 +1.34 47 0 53 0
30DEC26 240.00 P 0.00 0.00 0.00 63.20 -0.32 45 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 68.72 +1.26 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 73.25 +2.06 49 0 4 0
30DEC26 255.00 P 0.00 0.00 0.00 77.27 +2.15 49 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 80.65 +1.50 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.70 +1.55 48 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 88.82 +1.58 48 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 93.00 +1.63 48 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 97.22 +1.66 49 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 102.24 +2.46 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 105.80 +1.54 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 110.11 +1.55 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 114.47 +1.82 49 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 123.38 +1.24 49 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 132.34 +1.74 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 141.96 +2.35 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 151.31 +2.92 51 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 159.60 +1.15 49 0 5 0
TOTAL PUT 9,549 175,281 +2,541
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 18.40
29JAN26 12.00 C 0.00 0.00 0.00 6.41 -0.08 106 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.91 -0.05 95 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.41 -0.06 84 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.90 -0.07 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.46 -0.01 110 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.90 -0.07 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.42 -0.04 65 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.91 -0.08 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.43 -0.07 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.96 -0.05 52 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.47 -0.06 43 0 0 0
29JAN26 17.50 C 0.96 0.96 0.96 1.01 -0.07 37 125 335 +125
29JAN26 18.00 C 0.00 0.00 0.00 0.64 -0.06 37 0 486 0
29JAN26 18.50 C 0.00 0.00 0.00 0.35 -0.05 36 0 315 0
29JAN26 19.00 C 0.16 0.16 0.16 0.18 -0.03 36 10 901 +10
29JAN26 19.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 1,514 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 0.00 39 0 1,442 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,829 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 738 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.95 -0.07 56 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.44 -0.05 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.95 -0.05 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.46 -0.14 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.97 -0.09 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.51 -0.01 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.02 -0.15 39 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.55 -0.09 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.09 -0.12 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.77 -0.03 38 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.35 -0.06 34 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 1.03 -0.05 34 0 51 0
26FEB26 18.50 C 0.65 0.65 0.65 0.76 -0.04 33 5 302 +5
26FEB26 19.00 C 0.00 0.00 0.00 0.55 -0.05 33 0 124 0
26FEB26 19.50 C 0.40 0.40 0.40 0.39 -0.03 34 5 1,514 0
26FEB26 20.00 C 0.24 0.24 0.22 0.27 -0.03 34 23 1,574 +13
26FEB26 21.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 936 0
26FEB26 22.00 C 0.06 0.06 0.06 0.05 -0.02 34 2 541 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.96 -0.07 77 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.72 -0.09 79 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.46 -0.04 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.22 -0.11 72 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.93 -0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.73 -0.06 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.43 -0.02 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.99 -0.09 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.49 +0.03 59 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.95 -0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.43 -0.16 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.98 -0.23 40 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.54 -0.01 49 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.10 -0.01 51 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.56 -0.06 42 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.05 -0.17 36 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.68 0.00 43 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.22 +0.05 40 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.77 -0.04 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.43 -0.06 39 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.04 -0.05 37 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 1.64 -0.06 34 0 613 0
30MAR26 18.00 C 0.00 0.00 0.00 1.35 -0.05 34 0 259 0
30MAR26 18.50 C 0.00 0.00 0.00 1.10 -0.05 34 0 202 0
30MAR26 19.00 C 0.00 0.00 0.00 0.89 -0.05 34 0 403 0
30MAR26 19.50 C 0.00 0.00 0.00 0.71 -0.04 35 0 275 0
30MAR26 20.00 C 0.00 0.00 0.00 0.57 -0.03 35 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.35 -0.03 35 0 1,976 0
30MAR26 22.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 1,979 0
30MAR26 23.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 2,563 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.10 -0.15 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.60 -0.09 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.17 -0.04 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.74 -0.04 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.22 -0.07 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.83 +0.02 41 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.34 -0.09 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.93 -0.03 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.54 -0.10 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.23 +0.07 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.87 -0.05 34 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 1.59 -0.05 34 100 275 +100
29APR26 18.50 C 0.00 0.00 0.00 1.34 -0.05 34 100 390 +100
29APR26 19.00 C 0.00 0.00 0.00 1.13 -0.05 34 0 115 0
29APR26 19.50 C 0.00 0.00 0.00 0.95 -0.03 35 0 40 0
29APR26 20.00 C 0.00 0.00 0.00 0.79 -0.03 35 0 274 0
29APR26 21.00 C 0.00 0.00 0.00 0.55 -0.03 35 0 280 0
29APR26 22.00 C 0.00 0.00 0.00 0.37 -0.02 36 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.17 0.00 37 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 0.00 37 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 0.00 37 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.04 -0.11 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.83 +0.02 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.57 -0.17 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.10 -0.12 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.53 -0.10 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.15 -0.03 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.61 -0.05 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.16 -0.09 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.70 -0.06 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.18 -0.19 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.79 +0.01 40 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.36 +0.07 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.92 -0.02 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.54 -0.01 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.06 -0.21 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.88 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.55 +0.05 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.16 -0.03 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.91 -0.01 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.67 -0.03 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.46 -0.02 35 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.27 -0.02 35 0 229 0
29JUN26 20.00 C 0.00 0.00 0.00 1.10 -0.02 35 0 28 0
29JUN26 21.00 C 0.00 0.00 0.00 0.83 -0.01 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.61 -0.03 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.44 -0.04 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 -0.04 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.69 -0.07 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.30 +0.05 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.77 -0.01 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.31 -0.06 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.91 +0.02 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.47 -0.03 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.11 -0.01 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.76 -0.05 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.41 -0.16 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.09 -0.17 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.80 -0.16 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.51 -0.05 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.26 -0.05 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.05 -0.03 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.84 -0.03 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.66 -0.04 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.50 -0.04 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.22 -0.04 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.99 -0.03 35 0 16 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 -0.03 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.65 -0.03 36 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.53 -0.03 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.36 -0.02 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.30 -0.01 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.83 -0.05 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.42 -0.06 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.03 -0.05 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.64 -0.03 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.30 -0.06 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.95 -0.09 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.60 -0.11 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.34 -0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.06 -0.03 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.83 -0.03 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.60 -0.03 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.40 -0.03 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.21 -0.03 33 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 2.02 -0.04 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.86 -0.04 33 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.55 -0.06 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.29 -0.08 34 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.09 -0.07 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.91 -0.07 34 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.77 -0.07 35 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.65 -0.06 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.53 -0.09 35 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.44 -0.09 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.36 -0.10 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.30 -0.10 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.09 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 -0.09 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 -0.09 35 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 -0.09 35 0 0 0
TOTAL CALL 370 35,120 +353
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 551 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 382 0
29JAN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 867 0
29JAN26 17.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 1,320 0
29JAN26 18.00 P 0.26 0.30 0.26 0.24 -0.01 38 205 1,889 +205
29JAN26 18.50 P 0.00 0.00 0.00 0.45 0.00 36 0 2,546 0
29JAN26 19.00 P 0.83 0.83 0.83 0.77 +0.02 37 1 4,594 0
29JAN26 19.50 P 0.00 0.00 0.00 1.14 -0.03 32 0 1,942 0
29JAN26 20.00 P 1.57 1.57 1.57 1.63 +0.04 39 5 366 -5
29JAN26 21.00 P 0.00 0.00 0.00 2.62 +0.06 52 0 52 -300
29JAN26 22.00 P 0.00 0.00 0.00 3.61 +0.05 61 0 25 0
29JAN26 23.00 P 0.00 0.00 0.00 4.61 +0.06 73 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.61 +0.06 96 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.61 +0.06 107 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.62 +0.07 125 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.60 +0.05 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.61 +0.06 135 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.65 +0.10 171 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.61 +0.06 151 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.60 +0.05 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.60 +0.05 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.61 +0.06 175 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 200 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 205 0
26FEB26 15.50 P 0.00 0.00 0.00 0.06 -0.03 37 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 295 0
26FEB26 16.50 P 0.00 0.00 0.00 0.18 -0.02 36 0 760 0
26FEB26 17.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 205 0
26FEB26 17.50 P 0.00 0.00 0.00 0.40 -0.01 34 0 608 0
26FEB26 18.00 P 0.65 0.65 0.57 0.57 -0.03 34 23 1,390 +13
26FEB26 18.50 P 0.00 0.00 0.00 0.82 +0.01 34 0 1,609 0
26FEB26 19.00 P 1.05 1.05 1.05 1.11 +0.02 34 5 374 +5
26FEB26 19.50 P 0.00 0.00 0.00 1.40 -0.04 32 0 320 0
26FEB26 20.00 P 0.00 0.00 0.00 1.86 +0.01 36 0 1,086 0
26FEB26 21.00 P 0.00 0.00 0.00 2.62 -0.04 27 0 273 0
26FEB26 22.00 P 0.00 0.00 0.00 3.61 +0.02 32 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.63 +0.08 43 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.66 +0.10 61 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.75 +0.19 78 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.62 +0.06 64 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.60 +0.05 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.61 +0.05 71 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.65 +0.10 86 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.61 +0.06 80 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.60 +0.05 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.60 +0.04 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.61 +0.06 91 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 360 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 1,190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 -0.01 37 0 468 0
30MAR26 16.00 P 0.00 0.00 0.00 0.27 0.00 36 0 395 0
30MAR26 16.50 P 0.00 0.00 0.00 0.37 0.00 36 0 686 0
30MAR26 17.00 P 0.56 0.56 0.56 0.50 0.00 35 1 114 -1
30MAR26 17.50 P 0.65 0.65 0.65 0.65 -0.01 34 15 308 0
30MAR26 18.00 P 0.00 0.00 0.00 0.85 -0.01 34 0 448 0
30MAR26 18.50 P 0.00 0.00 0.00 1.11 +0.01 34 0 470 0
30MAR26 19.00 P 0.00 0.00 0.00 1.39 -0.01 34 0 260 0
30MAR26 19.50 P 0.00 0.00 0.00 1.71 +0.05 34 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 2.06 +0.01 34 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.85 -0.01 35 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.71 0.00 34 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.70 +0.03 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.61 +0.02 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.66 +0.02 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.75 +0.19 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.62 -0.04 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.61 +0.06 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.61 +0.05 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.65 +0.10 66 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.61 +0.06 62 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.60 +0.05 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.61 -0.04 69 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.61 +0.06 72 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.14 +0.01 36 0 20 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.29 +0.02 36 0 193 0
29APR26 16.00 P 0.00 0.00 0.00 0.39 +0.01 35 0 61 0
29APR26 16.50 P 0.00 0.00 0.00 0.51 0.00 35 0 125 0
29APR26 17.00 P 0.67 0.67 0.67 0.66 +0.01 35 50 211 +50
29APR26 17.50 P 0.00 0.00 0.00 0.84 0.00 34 0 525 0
29APR26 18.00 P 1.10 1.10 1.10 1.06 +0.02 34 125 530 +64
29APR26 18.50 P 0.00 0.00 0.00 1.30 +0.01 34 100 664 0
29APR26 19.00 P 0.00 0.00 0.00 1.59 +0.02 34 0 145 0
29APR26 19.50 P 0.00 0.00 0.00 1.89 +0.01 34 0 32 0
29APR26 20.00 P 0.00 0.00 0.00 2.26 +0.01 35 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 2.99 -0.08 34 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.82 +0.11 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.74 +0.07 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.69 +0.10 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.66 +0.02 40 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.75 +0.19 50 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.62 -0.04 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.61 +0.06 45 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.62 -0.02 50 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.65 +0.10 57 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.61 +0.06 55 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.60 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 +0.02 37 0 5 0
29JUN26 15.00 P 0.51 0.51 0.51 0.45 +0.02 36 150 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.56 +0.01 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 +0.01 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.85 +0.01 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 1.03 +0.01 34 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 0.00 34 0 94 0
29JUN26 18.00 P 0.00 0.00 0.00 1.48 +0.02 34 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.74 +0.02 34 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 2.02 +0.01 34 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.33 +0.01 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.63 -0.05 33 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.43 +0.01 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 4.21 -0.03 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.02 -0.02 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.93 -0.05 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.85 0.00 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.80 -0.03 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.75 +0.09 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.71 -0.03 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.66 -0.04 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.65 -0.03 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.61 -0.03 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.60 -0.04 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.61 -0.04 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.61 +0.03 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.03 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.03 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 -0.03 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 -0.03 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 -0.03 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.83 -0.03 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.01 -0.02 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 -0.02 35 0 29 0
29SEP26 17.00 P 0.00 0.00 0.00 1.42 -0.01 35 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.66 -0.01 35 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.92 0.00 36 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.18 -0.01 35 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.48 0.00 36 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.80 +0.01 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.13 +0.01 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.82 0.00 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.61 +0.02 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.38 -0.01 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.22 -0.02 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.08 -0.01 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.97 -0.02 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.87 -0.02 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.79 -0.02 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.72 -0.03 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.66 -0.03 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.62 -0.02 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.63 -0.01 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.61 -0.04 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.61 +0.03 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 0.00 32 0 414 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.01 33 0 25 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 +0.01 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 +0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.67 +0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.82 +0.01 33 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 +0.01 34 0 100 0
30DEC26 16.00 P 0.00 0.00 0.00 1.19 +0.02 34 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 +0.01 34 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 +0.02 34 0 113 0
30DEC26 17.50 P 0.00 0.00 0.00 1.90 +0.02 35 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.17 +0.02 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.46 +0.02 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.77 +0.02 35 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.05 -0.01 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.37 -0.02 35 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 4.06 -0.03 35 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.83 -0.01 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.60 -0.01 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.42 -0.01 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.27 -0.01 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.12 -0.02 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.04 +0.01 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.91 -0.02 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.82 -0.02 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.75 -0.02 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.69 -0.02 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.63 -0.02 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.61 -0.04 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.61 +0.03 37 0 0 0
TOTAL PUT 680 44,957 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 6.57
29JAN26 4.60 C 0.00 0.00 0.00 1.98 +0.08 117 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.88 +0.08 111 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 1.78 +0.08 104 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.68 +0.08 98 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.58 +0.08 92 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.33 +0.04 78 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.08 +0.05 63 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.84 +0.06 60 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.60 +0.06 51 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.36 +0.03 37 0 48 0
29JAN26 6.50 C 0.00 0.00 0.00 0.19 +0.02 38 0 60 0
29JAN26 6.75 C 0.07 0.07 0.07 0.08 +0.01 38 2 290 -2
29JAN26 7.00 C 0.00 0.00 0.00 0.03 0.00 40 0 274 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 239 0
29JAN26 7.50 C 0.01 0.01 0.01 0.01 0.00 52 10 85 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 193 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 87 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 120 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 127 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 134 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 146 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 1.99 +0.02 55 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.89 +0.04 52 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.80 +0.10 57 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.70 +0.05 54 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.60 +0.04 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.36 +0.05 47 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.12 +0.05 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.89 +0.06 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.69 +0.05 39 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.50 +0.03 37 0 21 0
26FEB26 6.50 C 0.00 0.00 0.00 0.35 +0.03 37 0 103 0
26FEB26 6.75 C 0.00 0.00 0.00 0.23 +0.02 36 0 127 0
26FEB26 7.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 165 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 +0.01 36 0 235 0
26FEB26 7.50 C 0.05 0.05 0.05 0.05 0.00 36 30 128 +24
26FEB26 7.75 C 0.04 0.04 0.04 0.03 0.00 36 5 226 +5
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 38 0 112 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.29 +0.03 108 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.09 +0.04 98 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.99 +0.04 93 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.90 +0.05 103 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.80 +0.05 98 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.70 +0.05 94 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.60 +0.05 90 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.50 +0.05 86 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.39 +0.07 67 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.30 +0.04 78 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.19 +0.05 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.09 +0.03 53 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.00 +0.04 68 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.90 +0.03 65 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.80 +0.03 61 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.70 +0.04 58 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.60 +0.04 55 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.51 +0.05 60 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.41 +0.06 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.31 +0.04 54 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.21 +0.03 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.11 +0.02 48 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.02 +0.04 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.92 +0.05 48 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.83 +0.05 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.73 +0.04 46 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.63 +0.03 43 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.41 +0.04 44 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.19 +0.04 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.99 +0.04 41 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.81 +0.04 41 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.65 +0.03 41 0 47 0
30MAR26 6.50 C 0.49 0.49 0.49 0.51 +0.03 40 20 256 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 +0.02 40 0 137 0
30MAR26 7.00 C 0.00 0.00 0.00 0.30 +0.02 40 0 522 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 +0.01 39 0 404 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 +0.01 39 0 223 0
30MAR26 7.75 C 0.00 0.00 0.00 0.12 +0.01 40 0 382 0
30MAR26 8.00 C 0.09 0.10 0.09 0.08 0.00 39 5 39 -1
30MAR26 8.25 C 0.00 0.00 0.00 0.06 0.00 40 0 261 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 39 0 119 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 40 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 40 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.05 +0.06 48 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.96 +0.07 48 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.87 +0.09 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.78 +0.08 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.69 +0.07 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.47 +0.04 44 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.26 +0.05 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.06 +0.04 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.90 +0.08 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.75 +0.03 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.61 +0.02 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.40 +0.02 40 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.32 +0.02 40 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.25 +0.01 40 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 80 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 +0.01 40 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.09 0.00 40 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 0.00 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 0.00 40 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.13 +0.06 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.03 +0.06 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.92 +0.04 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.85 +0.07 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.75 +0.07 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.65 +0.06 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.55 +0.06 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.46 +0.05 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.36 +0.04 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.28 +0.06 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.19 +0.06 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.10 +0.06 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.00 +0.05 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.93 +0.06 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.84 +0.06 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.75 +0.05 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.55 +0.05 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.35 +0.02 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.19 +0.04 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.02 +0.03 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 +0.04 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 +0.02 40 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 +0.03 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 +0.02 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 +0.02 40 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.33 +0.02 40 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.28 +0.02 41 0 39 0
29JUN26 8.25 C 0.00 0.00 0.00 0.23 +0.02 40 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 +0.02 40 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 +0.01 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 +0.01 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.15 +0.05 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.08 +0.07 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 +0.04 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 +0.05 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.86 +0.06 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.67 +0.05 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 +0.03 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 +0.03 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 +0.04 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 +0.03 39 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 +0.03 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 +0.02 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 +0.03 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 +0.02 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
29SEP26 8.50 C 0.35 0.35 0.35 0.34 +0.02 40 10 10 +10
29SEP26 8.75 C 0.00 0.00 0.00 0.30 +0.02 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.23 +0.05 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.15 +0.06 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.08 +0.06 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.00 +0.06 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.93 +0.06 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.78 +0.07 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 +0.06 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 +0.05 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 +0.05 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.04 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.02 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 +0.01 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.88 +0.01 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 0.00 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30DEC26 9.25 C 0.34 0.34 0.34 0.35 +0.01 40 1 2 +1
TOTAL CALL 83 7,875 +37
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 158 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 265 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.02 39 0 241 0
29JAN26 6.50 P 0.00 0.00 0.00 0.11 -0.05 37 0 96 0
29JAN26 6.75 P 0.26 0.26 0.26 0.25 -0.08 36 6 949 -6
29JAN26 7.00 P 0.50 0.50 0.50 0.45 -0.06 37 1 385 +1
29JAN26 7.25 P 0.00 0.00 0.00 0.68 -0.07 0 0 217 0
29JAN26 7.50 P 0.00 0.00 0.00 0.93 -0.08 0 0 5 -10
29JAN26 7.75 P 0.00 0.00 0.00 1.18 -0.07 0 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.69 -0.06 118 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.93 -0.07 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.93 -0.07 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 96 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 183 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.02 36 0 189 0
26FEB26 6.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 696 0
26FEB26 6.25 P 0.00 0.00 0.00 0.15 -0.03 35 0 108 0
26FEB26 6.50 P 0.00 0.00 0.00 0.25 -0.04 35 0 95 0
26FEB26 6.75 P 0.00 0.00 0.00 0.39 -0.04 36 0 148 0
26FEB26 7.00 P 0.00 0.00 0.00 0.55 -0.05 35 0 111 0
26FEB26 7.25 P 0.00 0.00 0.00 0.75 -0.04 35 0 73 0
26FEB26 7.50 P 0.00 0.00 0.00 0.96 -0.10 34 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.20 -0.06 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.44 -0.06 39 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.43 -0.09 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.69 -0.06 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 42 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 0.00 41 0 76 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 47 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 -0.01 40 0 148 0
30MAR26 6.00 P 0.21 0.21 0.21 0.20 -0.01 40 4 412 0
30MAR26 6.25 P 0.00 0.00 0.00 0.29 -0.01 40 0 346 0
30MAR26 6.50 P 0.00 0.00 0.00 0.39 -0.03 39 0 155 0
30MAR26 6.75 P 0.00 0.00 0.00 0.53 -0.04 39 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.69 -0.03 39 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.86 -0.04 39 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.06 -0.04 40 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.27 -0.04 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.49 -0.02 40 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.72 -0.06 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.95 -0.10 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.19 -0.08 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.43 -0.09 0 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.69 -0.06 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.93 -0.09 0 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.93 -0.07 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.43 -0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.93 -0.07 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.08 -0.01 39 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 85 0
29APR26 5.75 P 0.00 0.00 0.00 0.19 -0.01 40 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 42 0
29APR26 6.25 P 0.00 0.00 0.00 0.36 -0.03 39 0 15 0
29APR26 6.50 P 0.00 0.00 0.00 0.48 -0.02 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.61 -0.03 39 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.94 -0.09 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.13 -0.06 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.30 -0.06 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.54 -0.01 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.75 -0.06 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.99 -0.06 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.22 -0.05 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.45 -0.09 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.69 -0.07 41 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 40 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.01 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.01 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 0.00 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 0.00 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.41 -0.01 40 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 -0.02 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.63 -0.02 40 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.77 -0.02 40 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 -0.02 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.09 -0.03 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.26 -0.05 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.45 -0.04 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.65 -0.05 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.86 -0.05 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.07 -0.07 41 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.30 -0.06 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.52 -0.06 42 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.74 -0.07 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.98 -0.04 43 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.21 -0.06 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.46 -0.06 44 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.95 -0.06 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.94 -0.06 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.44 -0.06 54 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.94 -0.06 57 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.01 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.01 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 -0.02 40 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 -0.03 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 -0.01 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 -0.02 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 -0.01 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.94 -0.01 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.09 -0.02 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 -0.02 40 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.43 -0.02 41 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.61 -0.02 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.79 -0.06 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.00 -0.05 41 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.19 -0.06 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.40 -0.07 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.62 -0.04 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.84 -0.07 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.07 -0.09 43 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.30 -0.05 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.52 -0.06 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.98 -0.07 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.46 -0.06 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.95 -0.07 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.44 -0.06 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.94 -0.06 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 40 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.01 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.02 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.02 40 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.02 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.02 40 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 -0.02 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.67 -0.02 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 -0.01 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 -0.02 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.23 -0.01 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 -0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 -0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.74 -0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.93 -0.01 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 -0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.32 -0.02 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.53 -0.02 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.74 -0.06 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.95 -0.02 43 0 0 0
TOTAL PUT 11 6,574 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.48
29JAN26 1.45 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.93 +0.09 0 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.73 +0.09 0 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.68 +0.09 0 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.63 +0.09 0 0 10 0
29JAN26 1.90 C 0.50 0.50 0.50 0.58 +0.10 0 4 415 0
29JAN26 1.95 C 0.00 0.00 0.00 0.53 +0.09 0 0 270 0
29JAN26 2.00 C 0.40 0.40 0.40 0.48 +0.09 0 2 327 0
29JAN26 2.10 C 0.00 0.00 0.00 0.38 +0.09 0 0 60 0
29JAN26 2.20 C 0.00 0.00 0.00 0.29 +0.09 60 0 73 0
29JAN26 2.30 C 0.00 0.00 0.00 0.20 +0.08 55 0 71 0
29JAN26 2.40 C 0.11 0.11 0.09 0.12 +0.05 49 119 810 -83
29JAN26 2.50 C 0.03 0.06 0.03 0.06 +0.03 46 118 743 -53
29JAN26 2.60 C 0.02 0.03 0.02 0.03 +0.01 49 23 186 +8
29JAN26 2.70 C 0.01 0.01 0.01 0.01 0.00 47 7 461 -4
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 617 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 73 0 306 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 85 0 129 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 125 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 142 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 159 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 173 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 180 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 187 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 212 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 218 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.04 +0.10 90 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.99 +0.09 84 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.94 +0.09 79 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.89 +0.09 74 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.84 +0.09 69 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.79 +0.09 65 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.74 +0.09 60 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.69 +0.09 56 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.64 +0.08 51 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.59 +0.09 47 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.55 +0.09 55 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.50 +0.09 51 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.42 +0.10 54 0 4 0
26FEB26 2.20 C 0.30 0.30 0.29 0.33 +0.09 49 4 60 +1
26FEB26 2.30 C 0.00 0.00 0.00 0.25 +0.06 45 0 176 0
26FEB26 2.40 C 0.18 0.19 0.18 0.20 +0.06 50 11 121 +11
26FEB26 2.50 C 0.10 0.14 0.10 0.14 +0.04 47 33 519 +22
26FEB26 2.60 C 0.00 0.00 0.00 0.11 +0.04 50 0 1,717 0
26FEB26 2.70 C 0.07 0.08 0.07 0.08 +0.03 50 23 274 +23
26FEB26 2.80 C 0.06 0.07 0.06 0.05 +0.02 48 2 720 0
26FEB26 2.90 C 0.00 0.00 0.00 0.04 +0.02 51 0 558 0
26FEB26 3.00 C 0.03 0.03 0.03 0.03 +0.02 53 1 197 0
26FEB26 3.10 C 0.00 0.00 0.00 0.02 +0.01 53 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.64 +0.09 121 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.59 +0.09 114 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.54 +0.09 107 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.49 +0.09 101 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.44 +0.09 95 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.39 +0.09 90 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.34 +0.09 84 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.29 +0.09 79 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.24 +0.09 74 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.19 +0.09 69 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.15 +0.10 84 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.09 +0.09 60 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.05 +0.09 75 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.00 +0.09 71 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.95 +0.09 66 0 0 0
30MAR26 1.60 C 0.79 0.84 0.79 0.90 +0.09 62 14 31 +2
30MAR26 1.65 C 0.00 0.00 0.00 0.85 +0.08 58 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.81 +0.09 63 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.76 +0.09 59 0 1 0
30MAR26 1.80 C 0.60 0.68 0.60 0.71 +0.09 55 8 17 +4
30MAR26 1.85 C 0.00 0.00 0.00 0.66 +0.08 51 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.62 +0.08 53 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.57 +0.07 49 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.53 +0.07 50 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.45 +0.07 49 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.38 +0.06 50 0 119 0
30MAR26 2.30 C 0.31 0.31 0.31 0.33 +0.06 53 30 94 +22
30MAR26 2.40 C 0.00 0.00 0.00 0.27 +0.06 52 0 13 0
30MAR26 2.50 C 0.23 0.23 0.22 0.22 +0.05 52 2 267 +1
30MAR26 2.60 C 0.00 0.00 0.00 0.19 +0.05 54 0 137 0
30MAR26 2.70 C 0.12 0.14 0.12 0.15 +0.04 53 4 28 +4
30MAR26 2.80 C 0.12 0.12 0.12 0.13 +0.04 56 2 119 +2
30MAR26 2.90 C 0.10 0.10 0.10 0.10 +0.03 54 3 67 +3
30MAR26 3.00 C 0.00 0.00 0.00 0.08 +0.03 54 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.06 +0.02 53 0 31 0
30MAR26 3.20 C 0.07 0.07 0.07 0.05 +0.02 54 5 32 +5
30MAR26 3.30 C 0.00 0.00 0.00 0.04 +0.02 55 0 2 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 +0.02 54 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 162 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.85 +0.08 45 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.82 +0.09 56 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.76 +0.08 47 0 0 0
29APR26 1.80 C 0.65 0.65 0.65 0.72 +0.08 49 5 5 +5
29APR26 1.85 C 0.00 0.00 0.00 0.67 +0.07 46 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.63 +0.07 47 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.59 +0.07 47 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.55 +0.05 47 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.48 +0.06 48 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.42 +0.06 50 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.38 +0.07 54 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.33 +0.07 55 0 94 0
29APR26 2.50 C 0.00 0.00 0.00 0.27 +0.05 52 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.24 +0.05 55 0 1 0
29APR26 2.70 C 0.19 0.20 0.19 0.20 +0.04 54 13 26 +9
29APR26 2.80 C 0.00 0.00 0.00 0.17 +0.04 54 0 16 0
29APR26 2.90 C 0.15 0.15 0.15 0.14 +0.03 53 1 3 +1
29APR26 3.00 C 0.00 0.00 0.00 0.12 +0.03 54 0 0 0
29APR26 3.10 C 0.11 0.12 0.11 0.10 +0.03 54 2 2 +1
29APR26 3.20 C 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.07 +0.02 54 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.06 +0.02 55 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.49 +0.08 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.44 +0.08 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.39 +0.08 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.35 +0.09 59 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.30 +0.09 55 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.25 +0.08 51 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.20 +0.08 47 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.15 +0.08 43 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.11 +0.09 52 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.06 +0.08 49 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.01 +0.09 46 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.97 +0.09 50 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.92 +0.09 46 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.88 +0.09 48 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.83 +0.08 45 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.79 +0.08 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.75 +0.08 47 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.71 +0.07 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.67 +0.06 46 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.64 +0.07 48 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.60 +0.06 47 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.54 +0.06 49 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.48 +0.06 49 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.43 +0.06 50 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.39 +0.06 52 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.34 +0.05 51 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.31 +0.05 53 0 9 0
29JUN26 2.70 C 0.25 0.25 0.25 0.27 +0.04 52 2 16 -2
29JUN26 2.80 C 0.00 0.00 0.00 0.24 +0.04 53 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.21 +0.04 53 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 +0.03 52 0 2,538 0
29JUN26 3.10 C 0.00 0.00 0.00 0.16 +0.03 52 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 +0.03 52 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 +0.02 52 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.03 53 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 +0.02 52 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 +0.02 49 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.09 +0.08 49 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.05 +0.08 50 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.00 +0.08 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.96 +0.08 48 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.92 +0.07 48 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.88 +0.07 47 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.85 +0.07 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.81 +0.07 48 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.78 +0.07 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.74 +0.06 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.71 +0.06 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.68 +0.06 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.62 +0.05 49 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.57 +0.06 50 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 +0.05 51 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.48 +0.05 52 0 1 0
29SEP26 2.50 C 0.00 0.00 0.00 0.44 +0.05 52 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.40 +0.04 52 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.38 +0.06 54 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 +0.06 54 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.32 +0.06 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 +0.05 54 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 +0.05 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 +0.05 54 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 +0.05 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 +0.04 54 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 +0.04 54 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 +0.03 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 +0.03 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.02 53 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 +0.02 53 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 2 0
29SEP26 4.10 C 0.15 0.15 0.15 0.10 +0.02 54 2 111 +2
29SEP26 4.20 C 0.00 0.00 0.00 0.09 +0.02 53 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.12 +0.08 49 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.08 +0.07 49 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.04 +0.07 48 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.00 +0.07 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.97 +0.07 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.93 +0.07 49 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.90 +0.07 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.86 +0.06 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.83 +0.06 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.80 +0.06 49 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.77 +0.06 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.75 +0.07 51 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.69 +0.06 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 +0.06 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.60 +0.06 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.56 +0.07 52 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.52 +0.06 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.48 +0.06 52 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 +0.07 54 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.43 +0.07 54 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.40 +0.07 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 +0.07 54 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.06 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 +0.07 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.07 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.06 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 +0.05 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 +0.06 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 +0.05 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.05 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 +0.05 54 0 7 0
TOTAL CALL 440 17,428 -16
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 166 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 156 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 146 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 136 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 126 0 53 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 117 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 107 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 98 0 74 0
29JAN26 2.10 P 0.01 0.01 0.01 0.01 0.00 80 1 138 0
29JAN26 2.20 P 0.01 0.01 0.01 0.01 -0.01 62 7 429 +1
29JAN26 2.30 P 0.03 0.03 0.02 0.02 -0.02 56 41 726 0
29JAN26 2.40 P 0.07 0.07 0.03 0.03 -0.04 43 37 443 +5
29JAN26 2.50 P 0.14 0.14 0.11 0.08 -0.06 47 11 287 0
29JAN26 2.60 P 0.00 0.00 0.00 0.15 -0.07 51 0 103 0
29JAN26 2.70 P 0.00 0.00 0.00 0.23 -0.10 49 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.33 -0.09 62 0 429 0
29JAN26 2.90 P 0.00 0.00 0.00 0.43 -0.09 76 0 201 0
29JAN26 3.00 P 0.00 0.00 0.00 0.53 -0.09 87 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.63 -0.09 98 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.73 -0.09 109 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.83 -0.09 119 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.93 -0.09 129 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.03 -0.09 138 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 1.13 -0.09 146 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.23 -0.09 155 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.33 -0.09 163 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.43 -0.09 171 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.53 -0.09 179 0 150 0
29JAN26 4.10 P 0.00 0.00 0.00 1.63 -0.09 186 0 150 0
29JAN26 4.20 P 0.00 0.00 0.00 1.73 -0.09 193 0 150 0
29JAN26 4.30 P 0.00 0.00 0.00 1.83 -0.09 199 0 150 0
29JAN26 4.40 P 0.00 0.00 0.00 1.93 -0.09 206 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.03 -0.09 212 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.13 -0.09 218 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.23 -0.09 224 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.33 -0.09 230 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.43 -0.09 236 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
26FEB26 1.80 P 0.01 0.01 0.01 0.01 0.00 64 1 14 0
26FEB26 1.85 P 0.01 0.01 0.01 0.01 0.00 60 2 161 -2
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 83 0
26FEB26 2.10 P 0.03 0.03 0.03 0.02 -0.01 46 1 56 0
26FEB26 2.20 P 0.04 0.04 0.04 0.04 -0.02 47 27 83 +18
26FEB26 2.30 P 0.08 0.08 0.08 0.07 -0.03 48 1 116 0
26FEB26 2.40 P 0.14 0.14 0.12 0.11 -0.04 48 27 75 +2
26FEB26 2.50 P 0.00 0.00 0.00 0.16 -0.05 49 0 71 0
26FEB26 2.60 P 0.00 0.00 0.00 0.22 -0.06 49 0 945 0
26FEB26 2.70 P 0.30 0.30 0.30 0.29 -0.08 49 1 13 0
26FEB26 2.80 P 0.00 0.00 0.00 0.37 -0.07 51 0 1 0
26FEB26 2.90 P 0.00 0.00 0.00 0.45 -0.09 50 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.55 -0.08 56 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.65 -0.08 62 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.74 -0.08 62 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.84 -0.08 68 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.94 -0.08 73 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.03 -0.09 69 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.13 -0.09 73 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.23 -0.09 77 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.33 -0.09 81 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.43 -0.09 85 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.53 -0.09 89 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.63 -0.09 92 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.73 -0.09 96 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.83 -0.09 99 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.93 -0.09 103 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.03 -0.09 106 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.13 -0.09 109 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.23 -0.09 112 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.33 -0.09 115 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.43 -0.09 118 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 61 0 111 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 0.00 51 0 4 0
30MAR26 1.90 P 0.04 0.04 0.04 0.03 0.00 53 2 248 -2
30MAR26 1.95 P 0.00 0.00 0.00 0.04 0.00 54 0 17 0
30MAR26 2.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 76 0
30MAR26 2.10 P 0.06 0.06 0.06 0.07 -0.01 53 5 93 +5
30MAR26 2.20 P 0.00 0.00 0.00 0.10 -0.02 53 0 69 0
30MAR26 2.30 P 0.18 0.18 0.14 0.14 -0.02 54 4 32 0
30MAR26 2.40 P 0.00 0.00 0.00 0.18 -0.04 53 0 44 0
30MAR26 2.50 P 0.00 0.00 0.00 0.24 -0.04 55 0 81 0
30MAR26 2.60 P 0.00 0.00 0.00 0.30 -0.05 55 0 43 0
30MAR26 2.70 P 0.00 0.00 0.00 0.37 -0.04 56 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.44 -0.07 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.52 -0.07 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.60 -0.07 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.69 -0.07 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.78 -0.07 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.87 -0.08 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.96 -0.08 64 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.06 -0.07 68 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.15 -0.08 67 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.24 -0.09 66 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.34 -0.08 69 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.44 -0.08 72 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.53 -0.09 68 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.63 -0.09 71 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.73 -0.09 73 0 0 0
29APR26 1.65 P 0.01 0.01 0.01 0.01 0.00 48 1 2 +1
29APR26 1.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.03 -0.01 51 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.05 -0.01 53 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.06 -0.01 52 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.10 -0.02 53 0 37 0
29APR26 2.20 P 0.00 0.00 0.00 0.13 -0.03 52 0 89 0
29APR26 2.30 P 0.00 0.00 0.00 0.17 -0.03 52 0 211 0
29APR26 2.40 P 0.00 0.00 0.00 0.22 -0.04 52 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.28 -0.04 54 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.34 -0.05 54 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.41 -0.05 55 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.48 -0.06 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.56 -0.06 57 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.64 -0.06 58 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.72 -0.07 58 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.80 -0.08 58 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.89 -0.08 59 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.99 -0.07 63 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.08 -0.07 64 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.17 -0.08 64 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.27 -0.07 67 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.36 -0.08 67 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.46 -0.07 70 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 -0.01 47 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 -0.01 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.06 -0.01 51 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 -0.02 50 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.08 -0.02 50 0 7 0
29JUN26 1.95 P 0.00 0.00 0.00 0.10 -0.02 51 0 3 0
29JUN26 2.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.15 -0.02 52 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.18 -0.03 50 0 6 0
29JUN26 2.30 P 0.00 0.00 0.00 0.23 -0.03 51 0 11 0
29JUN26 2.40 P 0.00 0.00 0.00 0.29 -0.03 53 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.34 -0.04 52 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.41 -0.04 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.47 -0.05 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.54 -0.06 54 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.61 -0.07 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.69 -0.06 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.77 -0.07 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.85 -0.07 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.93 -0.08 56 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.02 -0.08 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.11 -0.08 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.20 -0.08 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.30 -0.07 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.39 -0.08 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.49 -0.07 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.58 -0.07 64 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.68 -0.07 67 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.78 -0.06 69 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 -0.01 49 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.05 -0.01 51 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 -0.01 51 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 -0.01 51 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.09 -0.01 53 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 -0.01 52 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 -0.01 51 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 -0.01 52 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 -0.02 52 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.16 -0.02 52 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 -0.01 52 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.22 -0.02 52 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.27 -0.01 53 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.31 -0.02 52 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.43 -0.02 54 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.50 -0.02 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.56 -0.04 55 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 -0.04 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.70 -0.05 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.77 -0.06 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.85 -0.05 56 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.93 -0.06 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 -0.06 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.09 -0.07 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.18 -0.07 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.26 -0.07 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.35 -0.07 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.44 -0.07 60 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.53 -0.08 60 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.62 -0.08 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.72 -0.07 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.81 -0.07 63 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.06 0.00 51 0 1 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 0.00 51 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 0.00 53 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 0.00 53 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 0.00 52 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 0.00 52 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 0.00 53 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.17 -0.01 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.23 -0.01 52 0 3 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 -0.01 52 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 -0.01 52 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.44 0.00 54 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.50 0.00 55 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.56 -0.01 54 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 -0.04 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.68 -0.04 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 -0.03 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 -0.03 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 -0.04 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.99 -0.04 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 -0.04 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.15 -0.05 57 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.23 -0.05 57 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.32 -0.05 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.40 -0.06 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 -0.06 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.58 -0.06 59 0 0 0
TOTAL PUT 169 8,885 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 110.20
29JAN26 70.00 C 0.00 0.00 0.00 40.24 -0.07 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 37.75 -0.05 91 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 35.25 0.00 80 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 32.75 -0.01 64 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 30.25 -0.01 0 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 27.75 -0.06 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 25.25 -0.01 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 22.76 0.00 53 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 20.26 0.00 45 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 17.76 -0.01 35 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 15.26 -0.01 0 0 108 0
29JAN26 97.50 C 0.00 0.00 0.00 12.76 -0.01 0 0 181 0
29JAN26 100.00 C 0.00 0.00 0.00 10.27 -0.01 25 0 299 0
29JAN26 102.50 C 0.00 0.00 0.00 7.81 -0.03 25 0 649 0
29JAN26 105.00 C 5.40 5.40 5.40 5.40 +0.05 23 10 384 -10
29JAN26 107.50 C 3.89 3.90 3.65 3.30 -0.09 23 28 166 -7
29JAN26 110.00 C 1.81 2.08 1.81 1.76 -0.11 24 36 185 -21
29JAN26 112.50 C 0.90 0.92 0.90 0.81 -0.10 25 10 175 -9
29JAN26 115.00 C 0.00 0.00 0.00 0.31 -0.06 26 0 145 0
29JAN26 117.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 141 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 95 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 37.91 -0.01 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 35.81 +0.39 73 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 33.29 +0.24 67 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 30.28 -0.16 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 28.31 -0.14 57 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 25.45 0.00 28 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 23.35 +0.09 48 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 20.91 +0.43 44 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 17.89 -0.09 0 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 15.29 -0.28 0 0 128 0
26FEB26 97.50 C 0.00 0.00 0.00 13.25 +0.07 26 0 162 0
26FEB26 100.00 C 0.00 0.00 0.00 10.64 -0.30 19 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 8.69 +0.19 24 0 256 0
26FEB26 105.00 C 0.00 0.00 0.00 6.58 -0.05 22 0 198 0
26FEB26 107.50 C 4.90 4.90 4.90 4.90 -0.08 23 10 99 0
26FEB26 110.00 C 3.82 3.82 3.50 3.50 -0.12 23 26 95 +14
26FEB26 112.50 C 0.00 0.00 0.00 2.44 -0.08 23 0 84 0
26FEB26 115.00 C 1.75 1.75 1.69 1.67 -0.06 24 3 154 +2
26FEB26 117.50 C 1.30 1.30 1.30 1.07 -0.09 24 2 79 +2
26FEB26 120.00 C 0.00 0.00 0.00 0.64 -0.08 24 0 132 0
26FEB26 122.50 C 0.55 0.55 0.53 0.37 -0.05 24 16 56 -1
26FEB26 125.00 C 0.00 0.00 0.00 0.21 -0.03 24 0 27 0
26FEB26 127.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 25 0
26FEB26 130.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 22 0
26FEB26 132.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 63.39 +0.17 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 62.39 +0.17 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 61.39 +0.16 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 60.40 +0.17 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 57.91 +0.17 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 55.69 +0.27 89 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 52.93 +0.02 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.44 -0.38 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 47.95 +0.16 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 45.46 0.00 41 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 43.23 +0.41 64 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 40.48 -0.38 35 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 37.99 -1.00 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 35.81 +0.37 54 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.30 -0.24 50 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 30.83 +0.28 46 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 28.31 -0.14 42 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 25.70 +0.05 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.35 +0.09 35 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 20.91 +0.27 33 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 18.76 -0.03 34 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 15.89 +0.22 25 0 718 0
30MAR26 97.50 C 0.00 0.00 0.00 13.25 0.00 19 0 745 0
30MAR26 100.00 C 0.00 0.00 0.00 11.87 +0.16 28 0 172 0
30MAR26 102.50 C 0.00 0.00 0.00 9.57 -0.13 25 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 7.63 -0.02 24 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 6.12 +0.01 24 0 56 0
30MAR26 110.00 C 0.00 0.00 0.00 4.81 -0.06 25 0 109 0
30MAR26 112.50 C 3.74 3.74 3.72 3.77 0.00 25 3 672 +2
30MAR26 115.00 C 2.96 3.18 2.89 2.92 0.00 25 54 105 +20
30MAR26 117.50 C 2.28 2.44 2.28 2.19 -0.03 25 17 92 +2
30MAR26 120.00 C 1.77 1.77 1.77 1.59 -0.03 25 15 96 +15
30MAR26 122.50 C 1.47 1.47 1.47 1.14 -0.02 25 1 43 0
30MAR26 125.00 C 0.00 0.00 0.00 0.80 -0.01 25 0 20 0
30MAR26 127.50 C 0.86 0.86 0.86 0.55 -0.01 25 15 15 +15
30MAR26 130.00 C 0.00 0.00 0.00 0.37 -0.02 25 0 1 0
30MAR26 132.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.07 -0.92 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 35.81 +0.31 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.30 -0.24 43 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.83 +0.28 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 28.31 -0.14 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.70 +0.05 30 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 23.35 -0.11 30 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 21.10 +0.37 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.76 -0.03 29 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 15.89 -0.25 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 13.56 -0.10 21 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 11.87 -0.09 24 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 10.46 -0.03 26 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 8.34 -0.01 24 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 6.90 +0.02 24 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 5.64 -0.11 24 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 4.59 +0.01 24 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 3.72 +0.02 25 0 31 0
29APR26 117.50 C 0.00 0.00 0.00 2.97 -0.02 25 0 14 0
29APR26 120.00 C 2.47 2.47 2.47 2.31 -0.03 25 15 16 +6
29APR26 122.50 C 1.99 2.00 1.99 1.77 -0.03 25 45 30 +15
29APR26 125.00 C 0.00 0.00 0.00 1.34 -0.02 25 0 18 0
29APR26 127.50 C 0.00 0.00 0.00 0.99 -0.02 25 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 0.53 -0.03 24 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 50.87 +0.05 57 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 47.95 -0.13 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.46 0.00 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.23 +0.26 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.48 -0.38 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.07 -0.92 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.81 +0.15 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.30 -0.24 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.83 +0.28 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.31 -0.14 28 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 25.76 +0.01 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.15 +0.69 31 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 21.83 +0.62 29 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 18.76 -0.03 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 16.51 +0.04 21 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 15.55 +0.96 26 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 13.42 +0.18 25 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 11.25 +0.07 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 9.77 -0.21 23 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 8.69 +0.12 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 7.26 -0.02 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 6.23 +0.02 24 0 5 0
29JUN26 115.00 C 5.37 5.50 5.32 5.40 +0.08 25 98 252 +98
29JUN26 117.50 C 0.00 0.00 0.00 4.54 +0.05 25 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 3.79 +0.08 25 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 3.14 +0.07 25 0 2 0
29JUN26 125.00 C 0.00 0.00 0.00 2.56 +0.06 25 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 2.10 +0.07 25 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.70 +0.06 24 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 1.32 +0.06 24 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.06 +0.04 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.60 +0.48 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.01 +0.15 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.61 -0.38 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.23 -0.75 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.30 -0.24 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.93 +0.93 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.26 -0.07 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.00 +0.05 26 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.87 +0.06 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.04 -0.07 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.88 -0.04 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.71 +0.39 24 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 16.74 +0.54 24 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 15.06 +0.50 24 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 13.50 +0.48 24 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 12.05 +0.24 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 10.76 +0.45 24 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 9.43 +0.12 24 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 8.33 +0.10 24 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 7.30 0.00 24 0 18 0
29SEP26 117.50 C 0.00 0.00 0.00 6.48 +0.08 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 5.66 +0.10 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 4.91 +0.13 24 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.24 +0.11 24 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 3.63 +0.11 24 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.12 +0.10 24 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 2.58 +0.03 24 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.20 +0.09 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.98 -0.06 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.69 -0.29 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.29 -0.05 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.08 -0.07 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.82 +0.03 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.67 +0.10 23 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 25.75 +0.19 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.52 -0.12 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 21.57 +0.12 22 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 19.65 -0.04 22 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 18.02 -0.04 22 0 28 0
30DEC26 100.00 C 0.00 0.00 0.00 16.44 -0.05 23 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 14.99 -0.05 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.60 -0.05 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 12.33 -0.05 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.12 -0.05 23 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.04 -0.05 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.99 -0.05 24 0 15 0
30DEC26 117.50 C 7.35 7.35 7.35 8.09 -0.05 24 14 14 +14
30DEC26 120.00 C 0.00 0.00 0.00 7.19 -0.05 24 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 6.45 -0.05 24 0 9 0
30DEC26 125.00 C 0.00 0.00 0.00 5.73 -0.05 24 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 5.09 -0.04 24 0 4 0
30DEC26 130.00 C 0.00 0.00 0.00 4.52 -0.05 24 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 4.08 -0.05 24 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 3.64 -0.04 24 0 0 0
TOTAL CALL 418 10,493 +157
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 173 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 413 0
29JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 65 42 186 +42
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 142 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 274 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 337 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 342 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 455 0
29JAN26 100.00 P 0.06 0.06 0.06 0.01 -0.01 27 22 210 -22
29JAN26 102.50 P 0.11 0.11 0.10 0.05 -0.02 26 5 417 0
29JAN26 105.00 P 0.30 0.30 0.30 0.20 -0.05 25 1 233 0
29JAN26 107.50 P 0.00 0.00 0.00 0.65 -0.08 26 0 175 0
29JAN26 110.00 P 1.75 1.76 1.30 1.60 -0.07 26 145 485 +100
29JAN26 112.50 P 2.86 2.86 2.82 3.14 -0.10 27 22 83 +10
29JAN26 115.00 P 0.00 0.00 0.00 5.19 -0.06 29 0 15 0
29JAN26 117.50 P 0.00 0.00 0.00 7.35 -0.20 26 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 9.80 -0.21 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 12.67 +0.17 54 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 15.24 +0.29 64 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 17.67 +0.37 69 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 20.34 +0.54 82 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 22.92 +0.45 92 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 25.50 -0.04 101 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 251 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 226 0
26FEB26 92.50 P 0.15 0.15 0.15 0.03 -0.01 24 1 147 -1
26FEB26 95.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 192 0
26FEB26 97.50 P 0.00 0.00 0.00 0.17 -0.03 24 0 124 0
26FEB26 100.00 P 0.00 0.00 0.00 0.37 -0.04 24 0 250 0
26FEB26 102.50 P 0.77 0.80 0.75 0.72 -0.07 24 3 213 0
26FEB26 105.00 P 1.22 1.31 1.22 1.27 -0.09 24 2 357 0
26FEB26 107.50 P 2.03 2.03 1.88 2.09 -0.08 24 35 155 +17
26FEB26 110.00 P 0.00 0.00 0.00 3.20 -0.08 24 0 25 0
26FEB26 112.50 P 4.33 4.33 4.27 4.64 -0.10 25 250 252 +250
26FEB26 115.00 P 0.00 0.00 0.00 6.35 -0.10 25 0 15 0
26FEB26 117.50 P 0.00 0.00 0.00 8.07 -0.32 24 0 1 0
26FEB26 120.00 P 0.00 0.00 0.00 10.19 -0.37 24 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 12.67 +0.17 28 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 15.24 -0.06 32 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.67 +0.36 35 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 20.34 +0.30 41 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 22.92 +0.08 46 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 25.54 0.00 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 0.00 26 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.04 0.00 25 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.08 0.00 25 0 1,332 0
30MAR26 90.00 P 0.00 0.00 0.00 0.16 0.00 25 0 533 0
30MAR26 92.50 P 0.48 0.48 0.48 0.30 0.00 25 1 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 81 0
30MAR26 97.50 P 0.00 0.00 0.00 0.84 -0.01 25 0 155 0
30MAR26 100.00 P 1.41 1.41 1.41 1.30 -0.02 25 1 101 +1
30MAR26 102.50 P 2.01 2.01 2.01 1.95 +0.02 25 15 93 +5
30MAR26 105.00 P 0.00 0.00 0.00 2.76 +0.06 25 0 52 0
30MAR26 107.50 P 3.52 3.78 3.52 3.78 +0.01 25 6 53 +6
30MAR26 110.00 P 0.00 0.00 0.00 5.04 0.00 26 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 6.54 +0.02 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 8.21 +0.01 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 10.05 +0.01 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 12.05 +0.06 28 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 14.19 -0.01 28 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 16.43 -0.01 29 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 18.63 +0.23 30 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 21.16 -0.01 33 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.61 +0.68 35 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 25.74 -0.36 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.11 0.00 25 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 0.55 -0.01 25 0 27 0
29APR26 95.00 P 0.00 0.00 0.00 0.86 -0.02 25 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 1.29 -0.02 25 0 18 0
29APR26 100.00 P 0.00 0.00 0.00 1.86 +0.03 25 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 2.55 +0.05 25 0 45 0
29APR26 105.00 P 0.00 0.00 0.00 3.40 +0.04 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 4.46 +0.04 25 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 5.73 +0.05 25 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 7.17 +0.02 25 0 11 0
29APR26 115.00 P 0.00 0.00 0.00 8.82 +0.02 25 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 10.16 -0.02 24 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 12.16 +0.17 24 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 14.52 +0.32 26 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.43 -0.02 25 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 19.06 +0.12 29 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.16 -0.24 28 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 23.79 0.00 31 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.23 +0.13 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.23 +0.02 24 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.35 +0.02 24 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.55 +0.04 24 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.81 +0.04 24 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 1.16 +0.04 24 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 1.62 +0.05 24 0 99 0
29JUN26 97.50 P 0.00 0.00 0.00 2.12 +0.03 24 0 0 0
29JUN26 100.00 P 2.73 2.73 2.73 2.79 +0.07 24 5 44 +5
29JUN26 102.50 P 0.00 0.00 0.00 3.55 +0.08 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 4.49 +0.08 24 0 27 0
29JUN26 107.50 P 0.00 0.00 0.00 5.57 0.00 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 6.96 +0.08 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 8.31 +0.05 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 9.85 -0.01 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 11.78 +0.08 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 13.43 +0.20 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 15.55 +0.23 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 17.58 +0.90 27 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 19.72 +0.06 27 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.76 +0.16 27 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 23.79 0.00 26 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.58 +0.04 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 0.00 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.27 +0.03 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.39 +0.03 24 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.55 +0.03 24 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.79 +0.04 24 0 37 0
29SEP26 87.50 P 0.00 0.00 0.00 1.10 +0.06 24 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 1.47 +0.03 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 1.91 0.00 24 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 2.51 +0.09 24 0 43 0
29SEP26 97.50 P 0.00 0.00 0.00 3.20 +0.16 24 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 3.93 +0.19 24 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 4.74 +0.07 23 0 25 0
29SEP26 105.00 P 0.00 0.00 0.00 5.75 +0.15 24 0 43 0
29SEP26 107.50 P 0.00 0.00 0.00 6.87 +0.06 23 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 8.06 +0.09 23 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 9.53 +0.05 24 0 10 0
29SEP26 115.00 P 11.21 11.21 11.21 11.21 +0.20 24 18 18 +18
29SEP26 117.50 P 12.67 12.67 12.67 12.67 0.00 24 11 11 +11
29SEP26 120.00 P 0.00 0.00 0.00 14.42 -0.20 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.29 -0.16 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.53 +0.12 26 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.82 -0.61 23 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.41 +0.23 25 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.47 -0.27 25 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.65 -0.36 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.29 0.00 24 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.41 -0.01 24 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.57 -0.01 24 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.79 -0.02 24 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 1.06 -0.02 24 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 1.40 -0.02 24 0 459 0
30DEC26 87.50 P 2.15 2.15 2.15 1.81 -0.03 24 2 19 +2
30DEC26 90.00 P 0.00 0.00 0.00 2.28 -0.09 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 2.96 -0.03 25 0 31 0
30DEC26 95.00 P 3.80 3.80 3.80 3.61 -0.04 25 5 59 +5
30DEC26 97.50 P 0.00 0.00 0.00 4.41 -0.04 25 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 5.27 -0.04 25 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 6.26 -0.04 25 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 7.34 -0.04 25 0 38 0
30DEC26 107.50 P 0.00 0.00 0.00 8.53 -0.05 25 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.81 -0.05 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.22 -0.04 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.68 -0.05 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.30 -0.05 25 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 15.95 -0.04 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.75 -0.05 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.60 -0.04 26 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.54 -0.04 26 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.56 -0.04 26 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.62 -0.04 26 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.80 -0.03 27 0 0 0
TOTAL PUT 592 13,132 +449
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.17
29JAN26 2.00 C 0.00 0.00 0.00 1.18 0.00 171 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.08 0.00 155 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.88 0.00 125 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.79 +0.01 131 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.69 0.00 116 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.58 0.00 84 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.48 -0.02 70 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.38 0.00 57 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.29 0.00 56 0 16 0
29JAN26 3.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 43 0
29JAN26 3.10 C 0.00 0.00 0.00 0.12 -0.02 42 0 90 0
29JAN26 3.20 C 0.00 0.00 0.00 0.07 -0.01 44 0 235 0
29JAN26 3.30 C 0.03 0.04 0.03 0.04 0.00 47 46 729 +30
29JAN26 3.40 C 0.00 0.00 0.00 0.02 0.00 47 0 3,298 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 498 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 326 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 301 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 94 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 116 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 130 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 142 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 154 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.18 -0.01 72 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.08 -0.01 64 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.98 -0.01 57 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.88 -0.03 50 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.79 +0.01 57 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.69 -0.01 50 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.60 +0.01 50 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.51 +0.01 48 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.33 -0.01 40 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.28 0.00 45 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.21 -0.01 42 0 49 0
26FEB26 3.20 C 0.00 0.00 0.00 0.16 -0.01 42 0 215 0
26FEB26 3.30 C 0.13 0.13 0.13 0.12 -0.01 42 4 306 +4
26FEB26 3.40 C 0.10 0.10 0.09 0.09 0.00 43 23 401 +3
26FEB26 3.50 C 0.07 0.07 0.06 0.06 -0.01 42 25 412 +25
26FEB26 3.60 C 0.00 0.00 0.00 0.04 -0.01 41 0 126 0
26FEB26 3.70 C 0.00 0.00 0.00 0.03 -0.01 42 0 145 0
26FEB26 3.80 C 0.00 0.00 0.00 0.02 -0.01 42 0 580 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 -0.01 40 75 300 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.48 -0.01 55 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.44 0.00 76 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.38 0.00 44 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.23 0.00 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.19 0.00 59 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.12 +0.01 75 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.99 0.00 48 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.90 -0.02 50 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.81 0.00 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.73 0.00 52 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.64 0.00 49 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.56 0.00 48 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.49 +0.01 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.41 0.00 46 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.35 -0.01 46 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.29 0.00 45 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.24 -0.01 45 0 73 0
30MAR26 3.30 C 0.00 0.00 0.00 0.20 0.00 45 0 533 0
30MAR26 3.40 C 0.00 0.00 0.00 0.16 -0.01 44 0 98 0
30MAR26 3.50 C 0.14 0.14 0.14 0.13 -0.01 44 30 233 +30
30MAR26 3.60 C 0.11 0.11 0.11 0.11 -0.01 45 20 61 +20
30MAR26 3.70 C 0.00 0.00 0.00 0.09 0.00 46 0 155 0
30MAR26 3.80 C 0.00 0.00 0.00 0.07 -0.01 45 75 270 +75
30MAR26 3.90 C 0.00 0.00 0.00 0.06 0.00 47 0 233 0
30MAR26 4.00 C 0.00 0.00 0.00 0.05 0.00 47 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.04 0.00 47 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.03 0.00 47 0 58 0
30MAR26 4.30 C 0.00 0.00 0.00 0.02 0.00 45 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.12 +0.01 60 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.03 +0.01 58 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.93 +0.01 53 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.84 0.00 50 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.75 +0.01 48 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.67 0.00 47 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.59 0.00 46 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.40 -0.01 46 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.34 0.00 45 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.29 -0.02 44 0 380 0
29APR26 3.30 C 0.00 0.00 0.00 0.25 -0.01 45 0 7 0
29APR26 3.40 C 0.00 0.00 0.00 0.22 0.00 46 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.16 0.00 46 0 3 0
29APR26 3.70 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.11 -0.01 45 0 2 0
29APR26 3.90 C 0.00 0.00 0.00 0.09 -0.01 45 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.51 +0.01 62 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.46 +0.01 59 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.41 0.00 56 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.37 +0.01 59 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.32 +0.01 56 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.27 +0.02 54 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.23 +0.02 55 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.13 0.00 50 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.04 +0.01 48 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.96 +0.02 49 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.88 +0.02 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.80 +0.01 47 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.73 +0.01 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.66 +0.01 47 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.59 +0.01 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.53 +0.01 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.47 0.00 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.42 0.00 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.38 +0.01 46 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.33 0.00 45 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.30 +0.01 46 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.27 +0.01 46 0 41 0
29JUN26 3.60 C 0.23 0.23 0.23 0.24 +0.01 46 25 39 -22
29JUN26 3.70 C 0.00 0.00 0.00 0.21 +0.01 46 0 23 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 +0.01 47 0 155 0
29JUN26 3.90 C 0.00 0.00 0.00 0.17 +0.01 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 0.00 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 +0.01 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 0.00 47 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.25 +0.02 48 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.15 0.00 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.08 +0.02 46 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.00 +0.01 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.92 +0.01 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 0.00 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 0.00 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 -0.01 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 0.00 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 0.00 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.52 0.00 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 0.00 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 0.00 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 0.00 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 0.00 45 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 0.00 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 +0.01 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.28 0.00 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 0.00 46 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.01 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 0.00 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 0.00 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 0.00 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.27 +0.02 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.19 +0.01 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.11 +0.01 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.03 -0.01 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.97 0.00 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 -0.01 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 -0.01 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 0.00 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 -0.01 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
30DEC26 3.00 C 0.64 0.64 0.64 0.64 0.00 44 10 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.59 -0.01 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.55 -0.01 44 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 -0.01 44 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 0.00 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 +0.01 46 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 0.00 46 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 +0.01 46 0 100 0
TOTAL CALL 333 15,362 +165
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 476 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 181 0
29JAN26 3.00 P 0.03 0.03 0.03 0.03 0.00 50 1 921 0
29JAN26 3.10 P 0.05 0.05 0.05 0.05 0.00 43 30 178 +15
29JAN26 3.20 P 0.00 0.00 0.00 0.09 -0.01 39 0 472 0
29JAN26 3.30 P 0.00 0.00 0.00 0.16 -0.01 41 0 18 0
29JAN26 3.40 P 0.00 0.00 0.00 0.25 0.00 49 0 41 0
29JAN26 3.50 P 0.00 0.00 0.00 0.34 0.00 51 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.44 +0.01 61 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.55 +0.03 83 0 217 -245
29JAN26 3.80 P 0.00 0.00 0.00 0.65 +0.01 93 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.74 0.00 89 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.84 0.00 97 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.95 +0.03 121 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.04 +0.02 112 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.15 +0.01 137 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.44 +0.02 141 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.55 +0.01 166 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.65 +0.01 173 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 0.00 49 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 0.00 47 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.04 0.00 43 0 135 0
26FEB26 2.90 P 0.00 0.00 0.00 0.06 -0.01 42 0 257 0
26FEB26 3.00 P 0.00 0.00 0.00 0.09 0.00 42 0 1,035 0
26FEB26 3.10 P 0.13 0.13 0.13 0.14 +0.01 44 10 75 +10
26FEB26 3.20 P 0.00 0.00 0.00 0.18 0.00 42 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.24 0.00 42 0 45 0
26FEB26 3.40 P 0.00 0.00 0.00 0.30 -0.01 40 0 22 0
26FEB26 3.50 P 0.00 0.00 0.00 0.39 0.00 44 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.74 0.00 45 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.84 0.00 49 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.95 +0.01 60 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.04 0.00 57 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.15 +0.01 68 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.24 -0.02 64 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.34 0.00 67 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.44 +0.01 71 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.55 0.00 82 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.65 0.00 85 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.74 0.00 80 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 0.00 46 0 172 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 0.00 46 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 0.00 47 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 0.00 47 0 382 0
30MAR26 2.80 P 0.00 0.00 0.00 0.09 0.00 45 0 193 0
30MAR26 2.90 P 0.00 0.00 0.00 0.13 +0.01 47 0 1,045 0
30MAR26 3.00 P 0.16 0.16 0.16 0.16 0.00 45 10 393 0
30MAR26 3.10 P 0.00 0.00 0.00 0.21 0.00 46 0 32 0
30MAR26 3.20 P 0.00 0.00 0.00 0.26 +0.01 46 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.32 0.00 46 0 59 0
30MAR26 3.40 P 0.00 0.00 0.00 0.38 0.00 45 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 0.00 45 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.51 -0.02 42 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.60 -0.01 45 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.67 -0.02 42 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.85 -0.01 42 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.96 0.00 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.05 -0.01 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.15 +0.01 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.24 -0.02 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.34 0.00 52 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.44 0.00 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.55 0.00 62 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.65 0.00 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.74 0.00 61 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.07 -0.01 45 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.10 0.00 46 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.13 0.00 46 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 36 0
29APR26 3.10 P 0.00 0.00 0.00 0.25 0.00 45 0 205 0
29APR26 3.20 P 0.00 0.00 0.00 0.30 0.00 45 0 220 0
29APR26 3.30 P 0.00 0.00 0.00 0.36 0.00 45 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.49 -0.01 45 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.56 -0.01 45 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.72 0.00 46 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.89 0.00 46 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.96 0.00 42 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 0.00 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 0.00 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 0.00 46 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 0.00 45 0 11 0
29JUN26 2.60 P 0.00 0.00 0.00 0.13 0.00 46 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 0.00 45 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.19 -0.01 45 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 -0.01 44 0 92 0
29JUN26 3.00 P 0.26 0.27 0.26 0.28 0.00 45 51 173 +50
29JUN26 3.10 P 0.00 0.00 0.00 0.33 0.00 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 0.00 46 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.45 0.00 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.51 0.00 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.58 0.00 46 0 29 0
29JUN26 3.60 P 0.00 0.00 0.00 0.65 0.00 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 0.00 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 0.00 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 0.00 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 0.00 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.04 -0.01 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.13 0.00 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 0.00 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.30 -0.01 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.39 -0.01 48 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 -0.01 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.57 -0.01 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.66 -0.02 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 -0.02 47 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 0.00 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 0.00 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 0.00 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.01 47 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 0.00 46 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 +0.01 47 0 25 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 0.00 47 0 152 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 +0.01 48 0 143 0
29SEP26 3.10 P 0.00 0.00 0.00 0.44 +0.01 48 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.50 +0.02 48 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 +0.01 48 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 +0.01 48 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 +0.01 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 +0.02 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 +0.01 49 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 +0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.05 +0.01 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.14 +0.02 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.22 +0.01 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 +0.01 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.39 +0.01 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.48 +0.02 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 +0.01 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.65 +0.01 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.83 0.00 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 46 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 +0.01 47 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 0.00 45 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 0.00 45 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 0.00 46 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.26 +0.01 46 0 40 0
30DEC26 2.70 P 0.00 0.00 0.00 0.30 0.00 46 0 58 0
30DEC26 2.80 P 0.00 0.00 0.00 0.34 0.00 46 0 229 0
30DEC26 2.90 P 0.00 0.00 0.00 0.39 0.00 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.45 +0.01 47 0 173 0
30DEC26 3.10 P 0.00 0.00 0.00 0.50 +0.01 47 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 +0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 +0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 +0.01 48 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 +0.01 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 0.00 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 +0.01 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.19 +0.01 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.27 +0.01 49 0 95 0
TOTAL PUT 102 22,338 -170
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 61.50
29JAN26 45.00 C 0.00 0.00 0.00 16.70 -2.07 123 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.53 -2.01 58 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.53 -2.10 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.53 -2.07 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.70 -1.91 94 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.51 -2.12 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.01 -2.15 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.55 -2.05 34 0 0 0
29JAN26 57.50 C 4.67 4.67 4.67 4.28 -1.88 41 15 90 +15
29JAN26 60.00 C 0.00 0.00 0.00 2.18 -1.64 35 0 102 0
29JAN26 62.50 C 1.03 1.03 0.68 0.83 -1.07 34 60 407 +15
29JAN26 65.00 C 0.18 0.18 0.18 0.23 -0.50 34 1 302 0
29JAN26 67.50 C 0.06 0.06 0.06 0.05 -0.17 35 2 317 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.70 -2.07 50 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.64 -2.15 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.64 -2.16 31 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.65 -2.08 32 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.70 -2.08 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.87 -1.90 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.29 -2.02 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.04 -1.83 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.15 -1.61 34 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.42 -1.39 32 0 268 0
26FEB26 62.50 C 1.90 1.90 1.90 2.14 -1.07 32 2 20 0
26FEB26 65.00 C 1.15 1.15 1.15 1.26 -0.77 32 13 38 +10
26FEB26 67.50 C 0.64 0.64 0.60 0.69 -0.53 32 13 113 -2
26FEB26 70.00 C 0.00 0.00 0.00 0.35 -0.32 32 0 137 0
26FEB26 72.50 C 0.00 0.00 0.00 0.16 -0.19 32 0 85 0
26FEB26 75.00 C 0.00 0.00 0.00 0.07 -0.10 32 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 -0.05 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.25 -1.91 82 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.71 -2.13 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.50 -2.78 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.72 -2.19 33 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.52 -2.40 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.67 -2.27 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.61 -2.14 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.31 -1.59 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.70 -2.20 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 15.70 -2.23 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.72 -2.37 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.85 -2.19 31 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.79 -2.26 23 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 11.95 -2.17 31 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.20 -1.18 40 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 7.67 -1.98 31 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.27 -1.21 36 0 55 0
30MAR26 60.00 C 5.08 5.08 5.08 4.75 -1.30 36 15 131 +15
30MAR26 62.50 C 3.30 3.41 3.30 3.49 -1.12 35 17 54 0
30MAR26 65.00 C 0.00 0.00 0.00 2.52 -0.93 35 0 37 0
30MAR26 67.50 C 0.00 0.00 0.00 1.76 -0.78 35 0 83 0
30MAR26 70.00 C 1.27 1.27 1.22 1.19 -0.62 35 12 20 +2
30MAR26 72.50 C 0.85 0.85 0.85 0.79 -0.46 35 3 83 +3
30MAR26 75.00 C 0.56 0.56 0.56 0.51 -0.34 35 4 106 0
30MAR26 77.50 C 0.00 0.00 0.00 0.32 -0.25 35 0 85 0
30MAR26 80.00 C 0.00 0.00 0.00 0.20 -0.17 35 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 0.12 -0.12 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.51 -1.59 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.35 -1.90 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.09 -2.10 33 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.42 -2.07 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.22 -1.99 32 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.85 -1.75 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.65 -1.71 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.80 -1.08 37 0 0 0
29APR26 57.50 C 7.42 7.42 7.42 7.02 -1.27 36 9 9 +9
29APR26 60.00 C 0.00 0.00 0.00 5.55 -1.29 35 100 115 +100
29APR26 62.50 C 0.00 0.00 0.00 4.32 -1.12 35 100 421 +100
29APR26 65.00 C 0.00 0.00 0.00 3.29 -0.98 35 0 200 0
29APR26 67.50 C 0.00 0.00 0.00 2.48 -0.83 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 1.84 -0.71 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.34 -0.57 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.96 -0.45 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.68 -0.35 35 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.48 -0.26 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.33 -0.20 35 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.23 -0.14 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.15 -0.11 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.14 -2.20 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.73 -1.60 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.78 -1.63 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.51 -1.97 39 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.78 -1.77 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.01 -1.69 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.13 -1.67 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.77 -2.18 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.96 -2.02 34 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.24 -1.85 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.66 -1.49 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.02 -1.40 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.64 -1.28 36 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.40 -1.17 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.35 -1.06 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.50 -0.94 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.81 -0.81 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.20 -0.70 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.75 -0.55 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.36 -0.48 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.05 -0.40 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.79 -0.34 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.61 -0.25 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.47 -0.20 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.36 -0.16 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.27 -0.13 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.21 -0.09 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.21 -1.42 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.98 -1.83 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.28 -1.66 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.15 -1.95 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.49 -1.79 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.94 -1.79 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.06 -1.89 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.31 -1.80 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.91 -1.19 38 0 0 0
29SEP26 57.50 C 8.85 8.91 8.85 9.17 -1.35 36 60 62 +60
29SEP26 60.00 C 0.00 0.00 0.00 7.87 -1.24 36 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 6.83 -1.16 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.88 -1.02 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.05 -0.93 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.34 -0.81 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.68 -0.78 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.17 -0.63 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 2.67 -0.62 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.29 -0.52 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.98 -0.44 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.70 -0.39 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.41 -0.39 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.21 -0.31 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.01 -0.29 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.86 -0.24 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.04 -1.96 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.39 -1.79 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.50 -1.90 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.77 -2.04 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.07 -1.90 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.49 -1.52 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.77 -1.75 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.33 -1.49 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.34 -1.11 36 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.89 -1.35 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.88 -1.21 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 6.92 -1.18 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.11 -1.06 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.35 -1.00 35 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 4.70 -0.90 35 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.10 -0.85 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.60 -0.74 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.11 -0.73 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.82 -0.56 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.43 -0.62 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.13 -0.54 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.85 -0.49 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.60 -0.46 36 0 1,000 0
TOTAL CALL 426 7,334 +327
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 411 0
29JAN26 57.50 P 0.00 0.00 0.00 0.13 +0.09 34 0 238 0
29JAN26 60.00 P 0.47 0.88 0.45 0.61 +0.38 34 124 789 -13
29JAN26 62.50 P 1.52 1.98 1.52 1.76 +0.90 33 36 615 +14
29JAN26 65.00 P 3.30 3.90 3.30 3.66 +1.47 32 23 179 -2
29JAN26 67.50 P 0.00 0.00 0.00 6.11 +1.89 43 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 8.50 +1.98 0 0 0 -298
29JAN26 72.50 P 0.00 0.00 0.00 11.00 +1.99 0 0 15 0
29JAN26 75.00 P 0.00 0.00 0.00 13.73 +2.14 89 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.00 +1.99 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.50 +2.00 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.00 +2.00 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.50 +2.00 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.34 +2.34 149 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.50 +2.00 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.00 +2.00 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.53 +2.03 128 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 48.00 P 0.06 0.06 0.06 0.02 +0.01 34 4 4 +4
26FEB26 49.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 65 0
26FEB26 52.50 P 0.24 0.24 0.24 0.14 +0.07 32 10 74 +10
26FEB26 55.00 P 0.42 0.48 0.42 0.39 +0.18 32 16 88 +9
26FEB26 57.50 P 0.76 1.09 0.76 0.90 +0.37 32 74 167 -5
26FEB26 60.00 P 1.46 1.99 1.46 1.71 +0.61 32 134 281 +110
26FEB26 62.50 P 3.05 3.05 3.05 2.92 +0.91 31 2 93 +2
26FEB26 65.00 P 0.00 0.00 0.00 4.50 +1.18 31 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 6.71 +1.68 35 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 8.97 +2.02 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.39 +1.91 43 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.91 +2.27 50 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.48 +2.47 58 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.92 +2.42 61 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.42 +2.42 67 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.95 +2.45 73 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.34 +2.34 74 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.95 +2.45 82 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.41 +2.41 85 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.91 +2.41 89 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 +0.04 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 +0.06 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.23 +0.07 35 0 279 0
30MAR26 50.00 P 0.43 0.43 0.43 0.32 +0.10 35 2 165 +2
30MAR26 52.50 P 0.69 0.75 0.69 0.64 +0.19 35 15 145 +15
30MAR26 55.00 P 1.19 1.20 1.19 1.15 +0.31 35 30 276 +15
30MAR26 57.50 P 1.98 1.98 1.95 1.88 +0.47 35 17 124 +17
30MAR26 60.00 P 2.83 3.08 2.83 2.85 +0.67 35 34 164 +17
30MAR26 62.50 P 0.00 0.00 0.00 4.05 +0.80 34 0 232 0
30MAR26 65.00 P 0.00 0.00 0.00 5.59 +1.03 34 0 66 0
30MAR26 67.50 P 0.00 0.00 0.00 7.59 +1.44 37 0 35 0
30MAR26 70.00 P 0.00 0.00 0.00 9.64 +1.65 38 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.84 +1.83 40 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.05 +1.65 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.48 +1.97 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.92 +2.22 47 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.42 +2.34 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.95 +2.41 55 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.37 +2.37 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.95 +2.45 62 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.41 +2.41 64 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.91 +2.41 67 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.16 +0.05 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.21 +0.06 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.28 +0.08 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.37 +0.10 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.48 +0.14 35 0 0 0
29APR26 50.00 P 0.72 0.72 0.72 0.61 +0.16 35 20 171 +20
29APR26 52.50 P 0.00 0.00 0.00 1.05 +0.26 35 0 42 0
29APR26 55.00 P 0.00 0.00 0.00 1.67 +0.38 35 0 20 0
29APR26 57.50 P 2.49 2.49 2.49 2.47 +0.52 35 1 1 +1
29APR26 60.00 P 3.45 3.45 3.45 3.49 +0.68 34 105 156 +105
29APR26 62.50 P 0.00 0.00 0.00 4.70 +0.80 34 100 300 +100
29APR26 65.00 P 0.00 0.00 0.00 6.20 +0.98 34 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 8.14 +1.38 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 10.06 +1.52 36 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.84 +1.12 34 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.05 +1.57 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.48 +1.85 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.92 +1.58 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.43 +2.35 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.95 +2.27 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.37 +2.29 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.30 +0.07 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.38 +0.09 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.47 +0.10 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.57 +0.12 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.71 +0.15 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.89 +0.21 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.07 +0.22 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.27 +0.26 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.50 +0.28 36 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 2.19 +0.39 36 0 14 0
29JUN26 55.00 P 3.10 3.10 3.10 3.05 +0.53 36 2 43 +2
29JUN26 57.50 P 4.10 4.10 4.10 4.01 +0.66 35 8 32 +8
29JUN26 60.00 P 0.00 0.00 0.00 5.18 +0.79 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.48 +0.89 34 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.06 +1.07 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.68 +1.13 34 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.33 +1.09 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.58 +1.44 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.20 +1.07 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.66 +1.49 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.69 +1.44 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.16 +2.01 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.11 +1.40 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.44 +1.37 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.10 +1.81 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.81 +2.39 39 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.11 +1.98 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.18 +0.19 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.39 +0.24 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.60 +0.26 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.88 +0.33 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.15 +0.34 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.43 +0.36 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.73 +0.38 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.60 +0.48 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.63 +0.61 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.79 +0.70 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.07 +0.77 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.54 +0.93 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.08 +1.02 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.76 +1.13 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.60 +1.28 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.47 +1.59 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.29 +1.33 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.34 +1.42 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.58 +1.61 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.63 +1.59 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.94 +1.67 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.10 +1.66 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.36 +1.74 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.77 +1.81 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.12 +1.83 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.82 +0.18 36 0 505 0
30DEC26 46.00 P 0.00 0.00 0.00 2.08 +0.23 36 0 0 0
30DEC26 47.00 P 2.70 2.70 2.70 2.42 +0.28 36 2 31 +2
30DEC26 48.00 P 0.00 0.00 0.00 2.70 +0.28 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.01 +0.31 36 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 3.35 +0.37 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.26 +0.40 36 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.33 +0.50 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.54 +0.63 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.82 +0.65 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.30 +0.80 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.84 +0.86 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.52 +0.97 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.28 +1.05 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 16.15 +1.15 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.08 +1.21 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.11 +1.32 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.18 +1.36 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.35 +1.47 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.54 +1.52 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.81 +1.58 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.02 +1.70 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.26 +1.61 42 0 0 0
TOTAL PUT 759 9,431 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 77.25
23JAN26 52.50 C 0.00 0.00 0.00 24.89 +2.66 271 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 22.48 +2.75 266 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 19.90 +2.66 217 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 17.40 +2.66 190 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 14.88 +2.64 159 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 12.48 +2.73 152 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 9.99 +2.75 126 0 0 0
23JAN26 70.00 C 7.10 7.60 7.10 7.45 +2.68 95 4 2 -2
23JAN26 72.50 C 0.00 0.00 0.00 4.82 +2.20 51 0 4 0
23JAN26 75.00 C 0.88 2.75 0.82 2.70 +1.58 56 235 111 -39
23JAN26 77.50 C 0.40 1.46 0.40 1.12 +0.77 54 268 102 +22
23JAN26 80.00 C 0.12 0.63 0.12 0.32 +0.24 53 436 250 -12
23JAN26 82.50 C 0.09 0.23 0.09 0.06 +0.04 52 96 111 -11
23JAN26 85.00 C 0.02 0.08 0.02 0.01 0.00 54 151 181 +67
23JAN26 87.50 C 0.03 0.03 0.01 0.01 0.00 68 30 40 +29
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 33 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 8 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 39 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 24 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 31.46 +2.58 184 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 30.46 +2.64 178 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 29.59 +2.72 189 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 28.40 +2.47 153 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 27.51 +2.65 165 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 24.93 +2.70 138 0 12 0
29JAN26 55.00 C 21.89 21.89 21.89 22.48 +2.57 130 1 3 0
29JAN26 57.50 C 19.95 20.18 19.56 19.94 +2.56 110 40 16 -25
29JAN26 60.00 C 15.73 15.73 15.73 17.40 +2.42 91 15 47 +13
29JAN26 62.50 C 14.38 14.47 14.38 14.90 +2.58 78 11 63 -11
29JAN26 65.00 C 11.10 12.65 11.10 12.56 +2.68 80 12 60 -1
29JAN26 67.50 C 0.00 0.00 0.00 10.00 +2.56 62 0 130 0
29JAN26 70.00 C 6.40 7.80 6.40 7.51 +2.30 49 51 244 +1
29JAN26 72.50 C 3.31 5.20 3.31 5.33 +1.99 48 173 247 -2
29JAN26 75.00 C 1.88 3.70 1.88 3.50 +1.57 48 345 814 +118
29JAN26 77.50 C 1.10 2.37 1.10 2.14 +1.14 49 495 591 +19
29JAN26 80.00 C 0.58 1.43 0.53 1.15 +0.69 48 387 1,450 +89
29JAN26 82.50 C 0.46 0.85 0.46 0.56 +0.37 48 151 334 +5
29JAN26 85.00 C 0.27 0.42 0.26 0.24 +0.17 47 13 889 +3
29JAN26 87.50 C 0.14 0.26 0.14 0.10 +0.07 48 69 923 +5
29JAN26 90.00 C 0.10 0.15 0.09 0.04 +0.03 49 30 462 -10
29JAN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 162 0
29JAN26 95.00 C 0.05 0.05 0.05 0.01 0.00 53 6 177 +6
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
29JAN26 100.00 C 0.02 0.03 0.02 0.01 0.00 65 3 232 +2
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29JAN26 105.00 C 0.02 0.02 0.01 0.01 0.00 76 89 151 -1
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 56 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 185 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 152 0
30JAN26 52.50 C 0.00 0.00 0.00 24.98 - 136 0 0 -
30JAN26 55.00 C 0.00 0.00 0.00 22.48 +2.57 122 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 19.99 +2.61 109 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 17.50 +2.52 97 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 15.00 +2.64 83 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 12.56 +2.68 75 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 10.03 +2.51 60 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 7.68 +2.36 54 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 5.51 +2.00 50 0 0 0
30JAN26 75.00 C 2.04 3.68 2.04 3.66 +1.54 48 6 0 -2
30JAN26 77.50 C 1.23 2.60 1.23 2.33 +1.17 50 7 6 -1
30JAN26 80.00 C 1.02 1.51 1.02 1.33 +0.75 49 7 7 +3
30JAN26 82.50 C 0.70 0.99 0.70 0.69 +0.43 49 31 32 +27
30JAN26 85.00 C 0.45 0.46 0.44 0.33 +0.22 49 11 57 +10
30JAN26 87.50 C 0.00 0.00 0.00 0.14 +0.10 48 0 0 0
30JAN26 90.00 C 0.11 0.19 0.11 0.06 +0.04 49 11 12 +11
30JAN26 92.50 C 0.11 0.11 0.11 0.03 +0.02 51 2 2 +2
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 46.00 C 30.33 31.25 30.33 31.46 +2.49 76 21 10 -11
26FEB26 47.00 C 29.32 30.25 29.32 30.61 +2.38 87 24 20 -4
26FEB26 48.00 C 0.00 0.00 0.00 29.59 +2.65 82 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 28.64 +2.55 82 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.58 +2.49 75 0 112 0
26FEB26 52.50 C 0.00 0.00 0.00 25.03 +2.41 64 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 22.66 +2.49 64 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 20.11 +2.43 54 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 17.66 +2.48 50 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.34 +2.55 49 0 4 0
26FEB26 65.00 C 13.12 13.40 13.00 13.08 +2.45 48 13 54 0
26FEB26 67.50 C 0.00 0.00 0.00 10.76 +2.18 43 0 3 0
26FEB26 70.00 C 9.00 9.00 9.00 8.84 +1.84 44 6 40 -1
26FEB26 72.50 C 0.00 0.00 0.00 7.08 +1.69 44 0 30 0
26FEB26 75.00 C 4.25 5.95 4.25 5.53 +1.35 43 12 271 0
26FEB26 77.50 C 3.90 4.78 3.90 4.54 +1.43 47 70 189 -33
26FEB26 80.00 C 2.55 3.80 2.55 3.44 +1.17 46 48 237 0
26FEB26 82.50 C 2.20 3.00 2.20 2.56 +0.95 46 34 1,618 -4
26FEB26 85.00 C 1.82 2.49 1.82 1.87 +0.74 46 60 911 +18
26FEB26 87.50 C 1.32 1.86 1.32 1.34 +0.57 46 29 299 -14
26FEB26 90.00 C 0.95 1.53 0.95 0.94 +0.42 46 172 921 +137
26FEB26 92.50 C 0.93 1.26 0.93 0.65 +0.31 46 53 103 +35
26FEB26 95.00 C 0.72 0.98 0.72 0.44 +0.22 45 10 200 0
26FEB26 97.50 C 0.00 0.00 0.00 0.30 +0.16 46 1 25 +1
26FEB26 100.00 C 0.48 0.67 0.48 0.19 +0.10 45 15 86 -6
26FEB26 102.50 C 0.42 0.52 0.42 0.13 +0.07 46 5 303 +2
30MAR26 20.00 C 0.00 0.00 0.00 57.61 +2.58 161 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 56.60 +2.64 153 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 55.66 +2.60 153 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 54.59 +2.58 141 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 53.67 +2.59 143 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 52.80 +2.67 148 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 51.70 +2.60 136 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 50.82 +2.68 139 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 49.73 +2.62 128 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 48.67 +2.55 120 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 47.59 +2.46 108 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 46.67 +2.62 111 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 45.59 +2.45 101 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 44.71 +2.58 106 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 43.66 +2.56 99 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 42.74 +2.56 101 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 41.76 +2.56 98 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 40.76 +2.76 95 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 39.76 +2.61 92 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 38.77 +2.59 89 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 37.75 +2.61 85 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 36.72 +2.55 80 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 35.67 +2.54 74 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 34.68 +2.58 72 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 33.72 +2.60 71 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 32.79 +2.57 72 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 31.78 +2.47 69 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 30.85 +2.59 69 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 29.84 +2.61 66 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 28.89 +2.72 65 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 27.89 +2.54 62 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 25.45 +2.63 58 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 22.94 +2.55 52 0 638 0
30MAR26 57.50 C 20.26 20.26 20.26 20.56 +2.48 49 15 126 0
30MAR26 60.00 C 0.00 0.00 0.00 18.27 +2.39 47 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 16.05 +2.31 46 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 13.99 +2.22 45 0 105 0
30MAR26 67.50 C 11.90 11.90 11.90 12.06 +1.95 45 15 450 0
30MAR26 70.00 C 0.00 0.00 0.00 10.28 +1.73 44 0 1,065 0
30MAR26 72.50 C 0.00 0.00 0.00 8.73 +1.55 45 0 214 0
30MAR26 75.00 C 6.96 7.65 6.96 7.50 +1.48 46 16 927 -4
30MAR26 77.50 C 5.64 6.65 5.64 6.38 +1.38 47 18 564 +5
30MAR26 80.00 C 5.13 5.50 5.13 5.35 +1.28 47 19 674 -2
30MAR26 82.50 C 0.00 0.00 0.00 4.39 +1.11 47 0 159 0
30MAR26 85.00 C 2.90 4.18 2.90 3.58 +0.95 47 40 758 -24
30MAR26 87.50 C 3.08 3.53 3.04 2.89 +0.81 47 7 241 0
30MAR26 90.00 C 2.64 3.18 2.63 2.32 +0.68 47 27 1,090 0
30MAR26 92.50 C 2.34 2.34 2.34 1.85 +0.56 47 2 242 0
30MAR26 95.00 C 2.03 2.30 2.03 1.47 +0.47 47 26 729 +24
30MAR26 97.50 C 1.81 1.81 1.81 1.15 +0.38 46 1 85 +1
30MAR26 100.00 C 1.57 1.86 1.57 0.90 +0.31 46 6 252 +1
30MAR26 102.50 C 1.59 1.65 1.56 0.70 +0.25 46 15 129 +15
30MAR26 105.00 C 1.30 1.30 1.30 0.55 +0.20 47 2 531 +2
30MAR26 107.50 C 1.05 1.05 1.05 0.42 +0.16 46 2 61 0
30MAR26 110.00 C 1.00 1.00 1.00 0.32 +0.12 46 1 55 +1
30MAR26 112.50 C 0.81 0.81 0.81 0.25 +0.10 46 3 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.19 +0.08 46 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.14 +0.05 46 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.11 +0.05 46 0 93 0
30MAR26 122.50 C 0.00 0.00 0.00 0.08 +0.03 46 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 54 0
30MAR26 130.00 C 0.35 0.35 0.35 0.04 +0.02 47 1 82 +1
30MAR26 132.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 86 0
30MAR26 137.50 C 0.28 0.28 0.28 0.01 0.00 45 1 1 +1
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29APR26 50.00 C 0.00 0.00 0.00 28.15 +2.66 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.76 +2.62 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.39 +2.57 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.10 +2.48 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.04 +2.29 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.66 +2.09 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.84 +1.94 45 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 13.18 +1.86 46 0 5 0
29APR26 70.00 C 0.00 0.00 0.00 11.41 +1.71 45 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 9.88 +1.38 44 0 100 0
29APR26 75.00 C 0.00 0.00 0.00 8.70 +1.34 45 0 237 0
29APR26 77.50 C 0.00 0.00 0.00 7.68 +1.40 47 0 30 0
29APR26 80.00 C 6.88 6.88 6.88 6.62 +1.30 47 4 50 -4
29APR26 82.50 C 6.01 6.01 6.01 5.64 +1.15 47 1 62 0
29APR26 85.00 C 0.00 0.00 0.00 4.78 +1.02 46 0 106 0
29APR26 87.50 C 4.95 4.95 4.87 4.04 +0.90 46 30 187 +20
29APR26 90.00 C 0.00 0.00 0.00 3.39 +0.78 46 0 107 0
29APR26 92.50 C 0.00 0.00 0.00 2.84 +0.68 46 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 2.37 +0.59 46 0 360 0
29APR26 97.50 C 0.00 0.00 0.00 1.97 +0.50 46 0 3 0
29APR26 100.00 C 0.00 0.00 0.00 1.63 +0.43 46 0 81 0
29APR26 102.50 C 0.00 0.00 0.00 1.34 +0.36 46 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 1.10 +0.30 46 0 0 0
29APR26 107.50 C 2.04 2.04 1.97 0.91 +0.26 46 75 75 +70
29APR26 110.00 C 1.59 1.59 1.59 0.74 +0.21 46 15 15 +15
29APR26 112.50 C 0.00 0.00 0.00 0.61 +0.18 46 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.49 +0.15 46 0 0 0
29APR26 117.50 C 1.10 1.10 1.10 0.40 +0.12 46 2 4 +2
29APR26 120.00 C 1.00 1.15 1.00 0.33 +0.11 46 10 12 +10
29APR26 122.50 C 1.02 1.12 1.02 0.26 +0.08 46 4 10 +4
29APR26 125.00 C 0.00 0.00 0.00 0.21 +0.07 46 0 28 0
29APR26 127.50 C 0.00 0.00 0.00 0.17 +0.05 46 0 12 0
29APR26 130.00 C 0.00 0.00 0.00 0.14 +0.05 46 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
29APR26 135.00 C 0.66 0.69 0.66 0.09 +0.03 46 45 75 +43
29APR26 137.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 6 0
29APR26 140.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 48.06 +2.66 83 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 47.07 +2.59 80 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 46.10 +2.64 79 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 45.11 +2.64 76 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 44.09 +2.55 73 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 43.17 +2.64 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 42.19 +2.63 70 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 41.21 +2.61 68 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 40.21 +2.54 66 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 39.24 +2.56 64 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 38.32 +2.62 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 37.35 +2.62 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.34 +2.53 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 35.45 +2.64 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 34.43 +2.57 57 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 33.47 +2.58 56 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 32.48 +2.53 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.55 +2.55 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.60 +2.51 52 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 29.70 +2.49 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.76 +2.57 50 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 26.47 +2.50 48 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 24.18 +2.29 46 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 22.08 +2.22 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.01 +2.01 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 18.17 +2.02 44 0 105 0
29JUN26 65.00 C 0.00 0.00 0.00 16.41 +1.76 44 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 14.88 +1.68 45 0 194 0
29JUN26 70.00 C 13.32 13.32 13.32 13.32 +1.52 45 1 371 0
29JUN26 72.50 C 0.00 0.00 0.00 11.88 +1.12 44 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 10.77 +1.11 45 0 138 0
29JUN26 77.50 C 9.99 10.26 9.99 9.98 +1.29 47 18 233 +10
29JUN26 80.00 C 8.65 9.30 8.65 8.92 +1.21 47 5 438 -3
29JUN26 82.50 C 0.00 0.00 0.00 7.92 +1.09 47 0 79 0
29JUN26 85.00 C 7.67 7.86 7.60 7.02 +0.98 47 24 198 +16
29JUN26 87.50 C 6.97 6.97 6.97 6.21 +0.89 47 1 184 +1
29JUN26 90.00 C 6.63 6.63 6.38 5.48 +0.79 47 78 374 +77
29JUN26 92.50 C 0.00 0.00 0.00 4.83 +0.71 47 0 263 0
29JUN26 95.00 C 5.48 5.48 5.42 4.25 +0.63 47 17 160 +2
29JUN26 97.50 C 5.07 5.07 5.07 3.73 +0.56 46 2 47 +2
29JUN26 100.00 C 0.00 0.00 0.00 3.28 +0.50 46 0 112 0
29JUN26 102.50 C 0.00 0.00 0.00 2.87 +0.44 46 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 2.51 +0.39 46 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 2.19 +0.34 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.91 +0.30 46 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 1.67 +0.26 46 0 2 0
29JUN26 115.00 C 3.12 3.12 3.12 1.46 +0.24 46 1 11 +1
29JUN26 117.50 C 0.00 0.00 0.00 1.27 +0.20 46 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.10 +0.17 46 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 0.96 +0.15 46 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.83 +0.13 46 0 92 0
29JUN26 127.50 C 2.16 2.16 2.16 0.72 +0.11 46 1 31 +1
29JUN26 130.00 C 1.83 1.83 1.83 0.63 +0.10 46 1 18 0
29JUN26 132.50 C 1.66 1.66 1.66 0.54 +0.08 46 1 26 0
29JUN26 135.00 C 1.64 1.64 1.64 0.47 +0.07 46 1 20 0
29JUN26 137.50 C 0.00 0.00 0.00 0.41 +0.07 46 0 0 0
29JUN26 140.00 C 1.54 1.54 1.54 0.36 +0.06 46 4 13 +4
29SEP26 40.00 C 0.00 0.00 0.00 39.01 +2.73 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.07 +2.75 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.14 +2.74 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.18 +2.70 54 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 35.27 +2.70 53 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 34.37 +2.70 53 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 33.42 +2.64 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.55 +2.65 51 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 31.61 +2.56 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.73 +2.52 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.88 +2.51 49 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 27.73 +2.39 47 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 25.71 +2.75 46 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 23.77 +2.21 46 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 22.04 +2.15 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 20.31 +1.92 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.79 +1.84 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 17.36 +1.73 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 15.93 +1.48 46 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 14.92 +1.53 47 0 16 0
29SEP26 75.00 C 13.70 13.70 13.70 13.88 +1.46 48 2 36 0
29SEP26 77.50 C 13.20 13.20 13.20 12.74 +1.30 47 1 40 0
29SEP26 80.00 C 10.32 12.27 10.32 11.87 +1.41 48 7 307 +5
29SEP26 82.50 C 0.00 0.00 0.00 10.93 +1.37 48 0 23 0
29SEP26 85.00 C 10.48 10.66 10.43 10.02 +1.29 48 5 69 +2
29SEP26 87.50 C 9.80 9.80 9.80 9.17 +1.21 48 2 24 +2
29SEP26 90.00 C 0.00 0.00 0.00 8.39 +1.13 48 0 45 0
29SEP26 92.50 C 8.20 8.80 8.20 7.67 +1.05 48 5 47 -3
29SEP26 95.00 C 8.12 8.12 8.12 7.01 +0.98 48 1 29 +1
29SEP26 97.50 C 7.65 7.65 7.65 6.40 +0.91 48 1 138 +1
29SEP26 100.00 C 7.23 7.24 7.23 5.85 +0.85 48 2 58 +1
29SEP26 102.50 C 0.00 0.00 0.00 5.34 +0.80 48 0 17 0
29SEP26 105.00 C 6.50 6.50 6.50 4.87 +0.74 48 2 3 +2
29SEP26 107.50 C 0.00 0.00 0.00 4.44 +0.68 48 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 4.05 +0.63 48 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.69 +0.58 48 0 8 0
29SEP26 115.00 C 5.28 5.28 5.28 3.36 +0.54 47 2 7 +2
29SEP26 117.50 C 0.00 0.00 0.00 3.06 +0.49 47 0 46 0
29SEP26 120.00 C 4.04 4.04 4.04 2.79 +0.46 47 2 51 +2
30DEC26 40.00 C 0.00 0.00 0.00 39.63 +2.60 54 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 38.74 +2.53 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.88 +2.62 53 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 37.00 +2.55 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.04 +2.45 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.23 +2.56 51 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 34.35 +2.49 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 33.52 +2.52 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.68 +2.49 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 31.81 +2.38 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.03 +2.44 48 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 29.04 +2.30 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.19 +2.22 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.42 +2.15 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.81 +2.07 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.28 +1.99 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 20.85 +1.91 47 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 19.52 +1.73 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 18.31 +1.71 47 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 17.61 +2.03 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 16.12 +1.56 48 0 8 0
30DEC26 77.50 C 0.00 0.00 0.00 15.08 +1.35 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 14.24 +1.45 48 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 13.30 +1.41 48 0 0 0
30DEC26 85.00 C 12.90 13.00 12.90 12.20 +1.16 48 3 61 0
30DEC26 87.50 C 0.00 0.00 0.00 11.53 +1.27 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.73 +1.20 48 0 22 0
30DEC26 92.50 C 0.00 0.00 0.00 9.99 +1.14 48 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 9.29 +1.07 48 0 47 0
30DEC26 97.50 C 0.00 0.00 0.00 8.64 +1.01 48 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 8.04 +0.95 48 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 7.48 +0.90 48 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 6.95 +0.84 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 6.47 +0.80 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.01 +0.75 48 0 7 0
30DEC26 112.50 C 0.00 0.00 0.00 5.59 +0.70 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.20 +0.66 48 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 4.84 +0.63 48 0 2 0
30DEC26 120.00 C 6.70 6.70 6.70 4.50 +0.59 48 2 29 +2
TOTAL CALL 4,354 32,919 +744
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 21 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 75 13 25 -11
23JAN26 70.00 P 0.09 0.09 0.02 0.01 -0.10 57 16 72 -1
23JAN26 72.50 P 0.47 0.47 0.09 0.07 -0.44 54 99 143 +35
23JAN26 75.00 P 1.50 1.50 0.32 0.37 -1.15 52 244 155 +37
23JAN26 77.50 P 1.54 1.79 1.20 1.29 -1.94 50 27 93 +3
23JAN26 80.00 P 3.13 3.13 3.13 2.96 -2.60 46 1 31 0
23JAN26 82.50 P 0.00 0.00 0.00 5.45 -2.55 70 0 4 0
23JAN26 85.00 P 0.00 0.00 0.00 7.75 -2.75 0 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 10.25 -2.75 0 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 12.75 -2.75 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 15.25 -2.75 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 17.75 -2.75 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 20.25 -2.75 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 22.75 -2.75 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 25.25 -2.75 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 127 0 16 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 18 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 115 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 92 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 193 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 199 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 2 578 -2
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 798 0
29JAN26 65.00 P 0.06 0.06 0.05 0.02 -0.03 51 35 925 +11
29JAN26 67.50 P 0.12 0.13 0.09 0.06 -0.12 48 84 872 +24
29JAN26 70.00 P 0.48 0.48 0.18 0.18 -0.32 47 152 2,314 -8
29JAN26 72.50 P 1.18 1.18 0.44 0.51 -0.64 47 112 440 +20
29JAN26 75.00 P 2.23 2.23 1.06 1.15 -1.11 46 490 1,018 -70
29JAN26 77.50 P 3.23 3.23 2.16 2.21 -1.60 46 68 419 +16
29JAN26 80.00 P 0.00 0.00 0.00 3.84 -1.97 47 0 324 0
29JAN26 82.50 P 0.00 0.00 0.00 5.78 -2.28 48 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 8.02 -2.52 51 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 10.27 -2.73 42 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 12.76 -2.74 47 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 15.25 -2.75 0 0 9 0
29JAN26 95.00 P 0.00 0.00 0.00 17.75 -2.75 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 20.25 -2.75 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 22.75 -2.75 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 25.25 -2.75 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.75 -2.75 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 30.25 -2.75 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 32.75 -2.75 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.25 -2.75 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.75 -2.75 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.25 -2.75 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.75 -2.75 0 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 11 0
30JAN26 65.00 P 0.07 0.07 0.07 0.03 -0.05 50 4 6 +4
30JAN26 67.50 P 0.10 0.10 0.10 0.09 -0.15 49 1 1 +1
30JAN26 70.00 P 0.25 0.25 0.23 0.25 -0.36 48 3 34 +3
30JAN26 72.50 P 0.95 0.95 0.69 0.62 -0.69 48 41 87 +39
30JAN26 75.00 P 0.00 0.00 0.00 1.31 -1.12 47 0 37 0
30JAN26 77.50 P 0.00 0.00 0.00 2.39 -1.57 47 0 21 0
30JAN26 80.00 P 0.00 0.00 0.00 3.98 -1.96 48 0 1 0
30JAN26 82.50 P 0.00 0.00 0.00 5.97 -2.15 51 0 1 0
30JAN26 85.00 P 0.00 0.00 0.00 8.04 -2.53 49 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 10.35 -2.66 48 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 12.89 -2.61 60 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 15.25 -2.75 0 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 17.75 -2.75 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 20.25 -2.75 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 22.75 -2.75 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 25.25 -2.75 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 76 0
26FEB26 57.50 P 0.00 0.00 0.00 0.07 -0.05 46 0 259 0
26FEB26 60.00 P 0.17 0.17 0.17 0.14 -0.09 45 45 831 -25
26FEB26 62.50 P 0.30 0.30 0.23 0.29 -0.16 45 6 287 -3
26FEB26 65.00 P 0.55 0.57 0.42 0.52 -0.29 45 283 477 -239
26FEB26 67.50 P 1.20 1.20 0.76 0.90 -0.44 45 135 522 -9
26FEB26 70.00 P 1.60 1.73 1.24 1.45 -0.62 45 81 1,001 +1
26FEB26 72.50 P 2.57 2.57 1.99 2.19 -0.83 44 38 213 +11
26FEB26 75.00 P 3.74 3.74 3.08 3.13 -1.09 44 81 486 +43
26FEB26 77.50 P 5.08 5.08 4.31 4.31 -1.48 44 15 126 +13
26FEB26 80.00 P 6.19 6.19 6.19 5.97 -1.61 46 1 101 +1
26FEB26 82.50 P 0.00 0.00 0.00 7.68 -1.91 47 0 2 0
26FEB26 85.00 P 0.00 0.00 0.00 9.64 -1.89 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 11.69 -2.01 50 0 0 0
26FEB26 90.00 P 15.05 15.05 13.94 13.88 -2.20 52 2 2 +1
26FEB26 92.50 P 0.00 0.00 0.00 16.17 -2.03 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.35 -2.23 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.69 -2.43 54 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.05 -2.45 55 0 0 0
26FEB26 102.50 P 25.25 25.25 25.19 25.47 -2.53 56 10 10 +10
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 177 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 305 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 345 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 629 0
30MAR26 52.50 P 0.00 0.00 0.00 0.13 -0.05 46 0 188 0
30MAR26 55.00 P 0.00 0.00 0.00 0.22 -0.11 46 0 774 0
30MAR26 57.50 P 0.00 0.00 0.00 0.38 -0.18 46 0 432 0
30MAR26 60.00 P 0.61 0.61 0.56 0.62 -0.26 46 16 601 -12
30MAR26 62.50 P 0.84 0.84 0.80 0.97 -0.36 46 4 1,108 +1
30MAR26 65.00 P 1.30 1.30 1.19 1.43 -0.48 46 19 1,591 +2
30MAR26 67.50 P 2.20 2.20 1.71 2.02 -0.63 45 316 350 -187
30MAR26 70.00 P 3.28 3.28 2.48 2.77 -0.79 45 37 1,569 -3
30MAR26 72.50 P 4.08 4.08 3.46 3.67 -0.95 45 7 254 -3
30MAR26 75.00 P 4.75 4.75 4.75 4.73 -1.19 45 1 119 0
30MAR26 77.50 P 6.30 6.30 6.30 6.01 -1.44 45 5 88 +3
30MAR26 80.00 P 7.83 7.83 7.83 7.57 -1.60 46 1 112 0
30MAR26 82.50 P 0.00 0.00 0.00 9.32 -1.72 48 0 164 0
30MAR26 85.00 P 0.00 0.00 0.00 11.16 -1.88 49 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 13.04 -2.03 49 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 15.05 -2.08 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 17.17 -2.12 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.36 -2.08 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.64 -2.21 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.72 -2.48 52 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 26.09 -2.37 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.49 -2.16 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.82 -2.24 56 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 33.25 -2.26 58 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.53 -2.53 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.86 -2.64 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.35 -2.65 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.85 -2.65 57 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.25 -2.75 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.81 -2.69 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.25 -2.75 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.75 -2.75 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 55.25 -2.75 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.75 -2.75 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 60.25 -2.75 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.75 -2.75 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.18 -0.08 46 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.30 -0.13 45 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.48 -0.20 45 0 83 0
29APR26 57.50 P 0.77 0.77 0.77 0.74 -0.28 45 3 147 0
29APR26 60.00 P 0.94 0.94 0.84 1.10 -0.37 45 46 215 +45
29APR26 62.50 P 1.33 1.33 1.17 1.56 -0.47 45 79 126 +55
29APR26 65.00 P 1.98 1.98 1.68 2.13 -0.59 45 55 165 +15
29APR26 67.50 P 2.99 3.03 2.58 2.82 -0.72 45 93 228 +68
29APR26 70.00 P 4.55 4.55 3.51 3.65 -0.89 45 30 375 +20
29APR26 72.50 P 4.91 4.91 4.48 4.64 -1.02 45 62 347 +20
29APR26 75.00 P 6.19 6.26 5.71 5.75 -1.16 44 149 349 +119
29APR26 77.50 P 7.14 7.15 7.14 7.01 -1.60 44 41 79 +32
29APR26 80.00 P 8.75 8.75 8.75 8.64 -1.61 46 1 66 0
29APR26 82.50 P 0.00 0.00 0.00 10.37 -1.74 47 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 12.16 -1.85 48 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 14.02 -1.95 48 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 15.94 -2.06 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.96 -2.06 49 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.08 -2.21 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.25 -2.23 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.51 -2.34 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.81 -2.29 54 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.12 -2.17 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 31.37 -2.18 55 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 33.57 -2.39 54 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 36.03 -2.24 56 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 38.25 -2.46 54 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 40.88 -2.31 58 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 43.23 -2.40 58 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 45.54 -2.48 56 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 47.93 -2.61 56 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 50.34 -2.66 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 52.78 -2.72 54 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 55.25 -2.75 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 57.75 -2.75 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 60.25 -2.75 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 62.75 -2.75 0 0 0 0
29JUN26 30.00 P 0.05 0.05 0.05 0.01 0.00 51 5 37 -2
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 32.00 P 0.06 0.06 0.06 0.01 0.00 47 3 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.06 46 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 -0.07 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 -0.08 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 -0.09 46 0 23 0
29JUN26 45.00 P 0.32 0.32 0.32 0.26 -0.09 46 1 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 -0.14 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.35 -0.16 46 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.42 -0.17 46 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.50 -0.21 46 0 70 0
29JUN26 50.00 P 0.60 0.60 0.60 0.58 -0.24 46 1 678 -1
29JUN26 52.50 P 0.00 0.00 0.00 0.85 -0.31 46 0 285 0
29JUN26 55.00 P 0.00 0.00 0.00 1.19 -0.39 45 0 244 0
29JUN26 57.50 P 0.00 0.00 0.00 1.62 -0.49 45 0 201 0
29JUN26 60.00 P 1.68 1.68 1.68 2.13 -0.62 45 4 289 -4
29JUN26 62.50 P 0.00 0.00 0.00 2.78 -0.70 45 0 292 0
29JUN26 65.00 P 3.67 3.67 2.98 3.50 -0.83 45 40 262 -1
29JUN26 67.50 P 4.26 4.26 3.74 4.34 -0.97 45 22 134 0
29JUN26 70.00 P 5.71 5.80 4.68 5.31 -1.04 45 800 1,833 +611
29JUN26 72.50 P 5.98 6.07 5.98 6.34 -1.23 45 32 878 +29
29JUN26 75.00 P 7.33 7.35 7.33 7.54 -1.40 45 20 178 +20
29JUN26 77.50 P 8.80 8.80 8.80 8.80 -1.73 45 15 219 +15
29JUN26 80.00 P 11.70 11.70 11.23 10.44 -1.80 46 2 697 -1
29JUN26 82.50 P 0.00 0.00 0.00 12.15 -1.89 47 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 13.95 -1.95 47 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 15.78 -2.00 48 0 0 0
29JUN26 90.00 P 17.98 17.98 17.90 17.66 -2.02 49 2 133 0
29JUN26 92.50 P 0.00 0.00 0.00 19.55 -2.18 49 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 21.57 -2.21 49 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 23.62 -2.31 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.75 -2.37 51 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.93 -2.42 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.14 -2.37 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.44 -2.49 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.75 -2.32 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.05 -2.26 54 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 39.39 -2.31 55 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 41.75 -2.18 56 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 43.97 -2.33 56 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 46.40 -2.24 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.74 -2.44 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.11 -2.25 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.52 -2.22 58 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 55.84 -2.52 58 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 58.24 -2.52 58 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 60.69 -2.45 58 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.11 -2.44 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.38 -0.07 47 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 0.42 -0.12 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.50 -0.12 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.58 -0.13 47 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.67 -0.16 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.77 -0.18 47 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 0.89 -0.18 47 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 -0.22 47 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.12 -0.26 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.28 -0.27 47 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 1.44 -0.27 47 0 197 0
29SEP26 52.50 P 0.00 0.00 0.00 1.87 -0.38 47 0 179 0
29SEP26 55.00 P 2.00 2.00 1.82 2.41 -0.43 46 4 229 0
29SEP26 57.50 P 2.65 2.65 2.56 3.02 -0.51 46 3 191 -3
29SEP26 60.00 P 3.19 3.19 3.19 3.72 -0.60 46 15 157 0
29SEP26 62.50 P 0.00 0.00 0.00 4.52 -0.67 46 0 581 0
29SEP26 65.00 P 5.45 5.45 5.45 5.39 -0.78 46 2 141 -2
29SEP26 67.50 P 6.55 6.55 6.55 6.38 -0.85 46 1 23 0
29SEP26 70.00 P 0.00 0.00 0.00 7.43 -0.95 46 0 55 0
29SEP26 72.50 P 9.29 9.29 9.29 8.58 -1.05 46 2 38 -2
29SEP26 75.00 P 10.03 10.03 10.02 9.82 -1.18 46 2 107 -2
29SEP26 77.50 P 0.00 0.00 0.00 11.10 -1.41 46 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 12.65 -1.52 46 0 43 0
29SEP26 82.50 P 0.00 0.00 0.00 14.32 -1.61 47 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 16.11 -1.74 47 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 17.93 -1.85 48 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 19.81 -1.91 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 21.78 -1.86 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 23.74 -1.85 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 25.66 -2.00 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.71 -2.03 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 29.78 -2.06 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.86 -2.18 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.03 -2.22 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.23 -2.25 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 38.45 -2.28 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.68 -2.20 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.91 -2.32 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.16 -2.30 54 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.73 -0.16 47 0 18 0
30DEC26 41.00 P 0.00 0.00 0.00 0.84 -0.18 47 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 0.96 -0.18 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.08 -0.20 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.20 -0.25 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.36 -0.26 47 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 1.52 -0.27 47 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 1.69 -0.28 47 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.86 -0.34 47 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.05 -0.37 47 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.27 -0.37 47 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 2.83 -0.45 47 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.48 -0.51 46 0 13 0
30DEC26 57.50 P 3.75 3.75 3.75 4.20 -0.59 46 1 11 +1
30DEC26 60.00 P 0.00 0.00 0.00 5.01 -0.67 46 0 40 0
30DEC26 62.50 P 5.78 5.78 5.78 5.90 -0.73 46 2 3 0
30DEC26 65.00 P 0.00 0.00 0.00 6.85 -0.85 46 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 7.93 -0.85 46 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 9.01 -1.02 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 10.24 -1.06 46 0 7 0
30DEC26 75.00 P 0.00 0.00 0.00 11.51 -1.11 46 0 26 0
30DEC26 77.50 P 0.00 0.00 0.00 12.81 -1.35 46 0 4 0
30DEC26 80.00 P 0.00 0.00 0.00 14.32 -1.51 46 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 15.98 -1.60 46 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 17.72 -1.71 47 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 19.56 -1.78 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.40 -1.84 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.33 -1.85 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.29 -1.84 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.28 -1.91 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.27 -1.93 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.28 -2.01 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.36 -2.04 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.44 -2.07 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.54 -2.12 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.69 -2.13 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.91 -2.11 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.13 -2.09 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.33 -2.12 53 0 0 0
TOTAL PUT 4,033 39,217 +738
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 63.95
29JAN26 46.00 C 0.00 0.00 0.00 17.96 +1.18 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.98 +1.16 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.98 +1.16 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.98 +1.16 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.98 +1.15 0 0 500 0
29JAN26 52.50 C 0.00 0.00 0.00 11.62 +1.30 80 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.99 +1.09 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.60 +1.12 46 0 1 0
29JAN26 60.00 C 3.88 4.50 3.85 4.29 +0.98 42 51 110 -8
29JAN26 62.50 C 1.85 2.65 1.46 2.39 +0.68 41 29 180 +17
29JAN26 65.00 C 0.65 1.30 0.64 1.08 +0.36 40 113 1,025 +12
29JAN26 67.50 C 0.20 0.51 0.19 0.41 +0.15 40 44 314 -5
29JAN26 70.00 C 0.09 0.17 0.08 0.13 +0.04 41 18 460 +2
29JAN26 72.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 1,293 0
29JAN26 75.00 C 0.06 0.06 0.06 0.01 0.00 43 2 483 -2
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 320 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 563 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 149 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 156 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.24 +1.23 59 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.22 +1.19 54 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.44 +1.21 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.25 +1.43 50 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.15 +1.00 39 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 11.91 +1.09 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.76 +1.20 46 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 7.60 +1.07 43 0 0 0
26FEB26 60.00 C 5.00 5.00 5.00 5.56 +0.84 39 4 74 +2
26FEB26 62.50 C 4.08 4.08 4.08 4.00 +0.71 39 10 183 0
26FEB26 65.00 C 1.90 2.40 1.90 2.72 +0.47 38 16 423 0
26FEB26 67.50 C 1.23 1.79 1.23 1.83 +0.39 39 63 294 +40
26FEB26 70.00 C 0.82 1.32 0.78 1.18 +0.27 39 100 542 +40
26FEB26 72.50 C 0.60 0.77 0.54 0.72 +0.18 39 73 335 +26
26FEB26 75.00 C 0.40 0.50 0.34 0.42 +0.11 39 16 696 +5
26FEB26 77.50 C 0.23 0.23 0.23 0.24 +0.07 39 2 170 -2
26FEB26 80.00 C 0.19 0.19 0.19 0.13 +0.04 39 2 117 +2
26FEB26 82.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 119 0
26FEB26 85.00 C 0.08 0.08 0.08 0.04 +0.01 40 3 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 0.00 39 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 43.00 C 20.50 20.50 20.50 21.85 +1.33 69 1 3 +1
30MAR26 44.00 C 0.00 0.00 0.00 20.65 +1.29 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.06 +0.64 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.91 +1.90 61 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.28 +1.25 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.87 +1.20 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.04 +1.33 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.12 +1.32 53 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.90 +1.18 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.85 +1.12 48 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 8.63 +0.74 42 0 0 0
30MAR26 60.00 C 6.52 6.52 6.52 7.12 +0.81 43 15 253 +15
30MAR26 62.50 C 5.29 5.69 5.29 5.71 +0.71 43 46 494 +1
30MAR26 65.00 C 3.90 4.60 3.90 4.53 +0.60 44 16 476 +5
30MAR26 67.50 C 3.27 3.27 3.27 3.57 +0.50 44 12 658 0
30MAR26 70.00 C 2.47 2.50 2.47 2.78 +0.44 44 12 1,659 +12
30MAR26 72.50 C 2.15 2.15 2.15 2.11 +0.36 44 2 231 0
30MAR26 75.00 C 1.52 1.52 1.40 1.58 +0.28 44 11 933 0
30MAR26 77.50 C 1.26 1.26 1.26 1.17 +0.22 44 2 48 -2
30MAR26 80.00 C 0.97 1.02 0.96 0.85 +0.16 44 47 390 +15
30MAR26 82.50 C 0.00 0.00 0.00 0.62 +0.13 44 0 251 0
30MAR26 85.00 C 0.00 0.00 0.00 0.44 +0.09 44 0 146 0
30MAR26 87.50 C 0.00 0.00 0.00 0.32 +0.07 44 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.22 +0.05 43 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.16 +0.04 44 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.08 +0.02 44 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 18.91 - 49 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 18.00 +0.98 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.87 +1.20 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.32 +1.07 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.51 +1.13 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.06 +1.34 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.19 +1.27 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.34 +0.48 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 8.00 +0.79 43 0 28 0
29APR26 62.50 C 0.00 0.00 0.00 6.65 +0.70 43 0 108 0
29APR26 65.00 C 5.50 5.50 5.50 5.51 +0.62 43 30 208 +30
29APR26 67.50 C 4.16 4.52 4.16 4.53 +0.52 43 55 123 +40
29APR26 70.00 C 3.35 3.73 3.33 3.70 +0.48 44 86 116 +71
29APR26 72.50 C 2.74 2.81 2.74 2.97 +0.41 43 53 210 +21
29APR26 75.00 C 0.00 0.00 0.00 2.36 +0.34 43 0 49 0
29APR26 77.50 C 0.00 0.00 0.00 1.86 +0.28 43 0 19 0
29APR26 80.00 C 1.50 1.50 1.50 1.46 +0.23 43 30 30 +29
29APR26 82.50 C 0.00 0.00 0.00 1.14 +0.18 43 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.88 +0.14 43 0 182 0
29APR26 87.50 C 0.00 0.00 0.00 0.68 +0.12 43 0 3 0
29APR26 90.00 C 0.69 0.69 0.69 0.52 +0.09 43 15 30 +15
29APR26 92.50 C 0.00 0.00 0.00 0.40 +0.07 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.30 +0.05 43 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.23 +0.04 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.74 +0.55 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.91 +0.58 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.31 +0.82 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.91 +1.23 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.99 +1.14 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.82 +0.71 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.80 +0.55 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.05 +0.99 40 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 10.94 +1.32 44 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 9.31 +0.72 43 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 8.04 +0.61 43 0 70 0
29JUN26 65.00 C 0.00 0.00 0.00 6.96 +0.47 43 0 34 0
29JUN26 67.50 C 0.00 0.00 0.00 6.01 +0.48 43 0 51 0
29JUN26 70.00 C 0.00 0.00 0.00 5.16 +0.48 43 0 2,063 0
29JUN26 72.50 C 0.00 0.00 0.00 4.38 +0.41 43 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 3.67 +0.33 43 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 3.11 +0.31 43 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 2.59 +0.24 43 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 2.18 +0.23 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.81 +0.17 43 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.51 +0.17 43 0 7 0
29JUN26 90.00 C 1.50 1.50 1.50 1.25 +0.12 43 1 65 +1
29JUN26 92.50 C 0.00 0.00 0.00 1.04 +0.12 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.85 +0.08 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.69 +0.08 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.56 +0.05 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.47 +0.05 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.38 +0.04 43 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.31 +0.03 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.26 +0.03 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.21 +0.01 43 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 20.40 +0.97 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.91 +1.64 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.79 +0.69 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.07 +0.58 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.29 +0.49 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.08 +1.14 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.94 +0.63 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.43 +0.21 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.36 +0.61 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.19 +0.50 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 9.20 +0.51 44 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 8.26 +0.47 45 0 341 0
29SEP26 70.00 C 7.50 7.50 7.50 7.41 +0.41 45 30 47 +30
29SEP26 72.50 C 0.00 0.00 0.00 6.60 +0.41 45 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 5.87 +0.34 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.20 +0.34 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 4.60 +0.26 45 0 66 0
29SEP26 82.50 C 0.00 0.00 0.00 4.09 +0.26 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 3.57 +0.18 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.19 +0.18 44 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 2.81 +0.18 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.47 +0.12 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.19 +0.12 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.92 +0.12 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.69 +0.08 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.46 +0.08 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.27 +0.07 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.12 +0.05 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.99 +0.04 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.87 +0.05 44 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 21.64 +0.87 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.92 +0.98 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.80 +0.84 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.12 +0.33 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.59 +0.48 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.37 +0.71 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.43 +0.16 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.24 +0.31 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.04 +0.64 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.91 +0.57 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.00 +0.56 45 0 8 0
30DEC26 67.50 C 10.25 10.40 10.25 10.06 +0.52 45 12 122 +12
30DEC26 70.00 C 0.00 0.00 0.00 9.21 +0.48 45 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 8.43 +0.49 45 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 7.67 +0.46 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 7.00 +0.43 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 6.36 +0.43 45 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 5.74 +0.34 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.25 +0.34 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.75 +0.33 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.28 +0.25 45 0 16 0
TOTAL CALL 1,022 24,692 +425
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 143 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 232 0
29JAN26 57.50 P 0.26 0.26 0.12 0.06 -0.12 41 55 266 0
29JAN26 60.00 P 0.53 0.64 0.34 0.29 -0.34 41 58 573 -37
29JAN26 62.50 P 1.80 1.80 0.80 0.93 -0.63 41 34 1,318 -19
29JAN26 65.00 P 3.35 3.35 2.73 2.16 -0.85 42 4 1,252 0
29JAN26 67.50 P 0.00 0.00 0.00 3.98 -1.17 42 0 603 0
29JAN26 70.00 P 0.00 0.00 0.00 6.21 -1.24 45 0 709 0
29JAN26 72.50 P 9.60 9.60 9.60 8.66 -1.54 54 8 119 -7
29JAN26 75.00 P 0.00 0.00 0.00 11.29 -1.11 75 0 327 0
29JAN26 77.50 P 0.00 0.00 0.00 13.67 -1.23 76 0 65 -15
29JAN26 80.00 P 0.00 0.00 0.00 16.53 -0.87 113 0 45 0
29JAN26 82.50 P 0.00 0.00 0.00 18.98 -0.92 122 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 21.63 -0.77 141 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 23.86 -1.04 133 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 26.05 -1.35 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.68 -1.22 131 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.62 -0.78 178 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 33.55 -1.35 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 36.62 -0.78 195 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.89 -1.01 184 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.05 -1.35 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.55 -1.35 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.54 -0.86 219 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.55 -1.35 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 118 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 197 0
26FEB26 52.50 P 0.00 0.00 0.00 0.16 -0.09 39 0 174 0
26FEB26 55.00 P 0.58 0.64 0.58 0.38 -0.18 39 5 458 +5
26FEB26 57.50 P 0.95 1.06 0.80 0.79 -0.32 39 62 468 +18
26FEB26 60.00 P 1.96 1.96 1.30 1.40 -0.50 38 14 930 -1
26FEB26 62.50 P 3.20 3.20 2.33 2.37 -0.59 39 71 905 -1
26FEB26 65.00 P 0.00 0.00 0.00 3.65 -0.78 39 0 493 0
26FEB26 67.50 P 0.00 0.00 0.00 5.22 -0.94 39 0 643 0
26FEB26 70.00 P 0.00 0.00 0.00 7.25 -0.73 42 0 236 0
26FEB26 72.50 P 0.00 0.00 0.00 9.36 -0.84 44 0 83 0
26FEB26 75.00 P 0.00 0.00 0.00 11.43 -1.14 42 0 36 0
26FEB26 77.50 P 0.00 0.00 0.00 14.07 -0.89 51 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 16.53 -0.88 56 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 18.98 -0.92 60 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 21.63 -0.77 69 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.86 -1.04 66 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 26.10 -1.30 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.92 -0.98 77 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.62 -0.78 88 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.57 -1.33 64 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.62 -0.78 96 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 -0.04 44 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 -0.06 43 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 -0.08 43 0 5 0
30MAR26 48.00 P 0.50 0.50 0.41 0.29 -0.08 44 16 27 +6
30MAR26 49.00 P 0.00 0.00 0.00 0.36 -0.12 44 0 56 0
30MAR26 50.00 P 0.60 0.60 0.60 0.47 -0.13 44 1 185 -1
30MAR26 52.50 P 1.18 1.18 1.18 0.82 -0.21 44 1 253 0
30MAR26 55.00 P 1.48 1.48 1.48 1.32 -0.31 44 1 235 0
30MAR26 57.50 P 2.13 2.13 2.07 1.93 -0.45 43 7 236 0
30MAR26 60.00 P 3.04 3.11 2.77 2.81 -0.51 43 13 847 -1
30MAR26 62.50 P 4.32 4.32 3.79 3.91 -0.59 43 27 1,133 +8
30MAR26 65.00 P 0.00 0.00 0.00 5.22 -0.71 43 0 754 0
30MAR26 67.50 P 6.77 6.77 6.77 6.75 -0.84 43 11 422 0
30MAR26 70.00 P 0.00 0.00 0.00 8.45 -1.11 44 0 1,482 0
30MAR26 72.50 P 0.00 0.00 0.00 10.45 -0.77 45 0 196 0
30MAR26 75.00 P 0.00 0.00 0.00 12.63 -0.65 48 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 14.80 -0.55 49 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 16.86 -1.42 48 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 19.29 -1.32 51 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 21.63 -1.30 52 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 23.86 -1.08 50 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 26.44 -0.97 56 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 28.92 -1.36 58 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 31.62 -0.78 66 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.57 -1.33 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.62 -0.78 72 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.13 -0.77 75 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.05 -1.35 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.70 -1.55 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.54 -0.86 81 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.82 -1.08 78 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.36 -1.04 81 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 53.97 -0.93 87 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.36 - 43 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 0.45 -0.12 43 0 2 0
29APR26 48.00 P 0.00 0.00 0.00 0.56 -0.13 43 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.68 -0.17 43 0 30 0
29APR26 50.00 P 0.84 0.84 0.84 0.84 -0.17 43 50 443 +50
29APR26 52.50 P 1.28 1.28 1.28 1.26 -0.25 43 1 228 +1
29APR26 55.00 P 2.16 2.16 2.16 1.83 -0.33 42 2 28 0
29APR26 57.50 P 0.00 0.00 0.00 2.57 -0.42 42 0 161 0
29APR26 60.00 P 0.00 0.00 0.00 3.52 -0.52 42 0 393 0
29APR26 62.50 P 5.06 5.07 4.55 4.67 -0.62 42 83 333 0
29APR26 65.00 P 6.10 6.10 6.10 6.01 -0.73 42 15 108 +7
29APR26 67.50 P 0.00 0.00 0.00 7.54 -0.81 43 0 110 0
29APR26 70.00 P 9.02 9.02 9.02 9.26 -0.74 44 15 15 +8
29APR26 72.50 P 0.00 0.00 0.00 11.29 -0.99 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.63 -1.68 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.35 -0.67 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.52 -0.76 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.81 -0.94 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.97 -0.96 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.36 -0.67 51 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.44 -1.06 48 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.04 -1.24 52 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.62 -0.79 57 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 34.12 -0.78 59 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.62 -0.78 62 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.13 -0.77 65 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.05 -1.35 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.70 -1.55 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.54 -0.88 70 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.78 -0.19 43 0 46 0
29JUN26 46.00 P 0.00 0.00 0.00 0.94 -0.19 43 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.10 -0.21 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.25 -0.24 43 0 18 0
29JUN26 49.00 P 1.47 1.47 1.47 1.43 -0.27 42 15 47 +15
29JUN26 50.00 P 1.65 1.65 1.65 1.65 -0.29 42 15 55 +15
29JUN26 52.50 P 0.00 0.00 0.00 2.26 -0.37 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.01 -0.63 42 0 122 0
29JUN26 57.50 P 0.00 0.00 0.00 3.91 -0.55 42 0 275 0
29JUN26 60.00 P 0.00 0.00 0.00 4.98 -0.64 42 0 3,185 0
29JUN26 62.50 P 6.68 6.68 6.14 6.22 -0.72 42 400 718 +364
29JUN26 65.00 P 0.00 0.00 0.00 7.63 -0.79 42 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 9.17 -0.86 43 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 10.80 -0.97 43 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 12.47 -0.99 42 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 14.56 -0.77 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.61 -0.67 45 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 18.62 -0.96 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 20.53 -0.96 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.30 -1.78 41 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.02 -0.88 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.01 -1.16 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 29.54 -0.78 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 31.71 -1.35 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.12 -1.38 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.64 -1.16 49 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 39.13 -1.11 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.20 -1.22 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.70 -1.55 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.60 -0.82 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.82 -1.08 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.86 -0.29 44 0 6 0
29SEP26 47.00 P 0.00 0.00 0.00 2.08 -0.31 44 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.31 -0.36 43 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.58 -0.36 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.85 -0.41 43 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 3.66 -0.45 43 0 11 0
29SEP26 55.00 P 4.91 4.91 4.60 4.54 -0.56 43 35 41 +15
29SEP26 57.50 P 5.99 5.99 5.99 5.58 -0.57 43 20 76 +20
29SEP26 60.00 P 7.45 7.45 7.45 6.75 -0.69 43 16 851 +16
29SEP26 62.50 P 0.00 0.00 0.00 8.05 -0.75 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.48 -0.79 43 0 1,073 0
29SEP26 67.50 P 0.00 0.00 0.00 11.01 -0.86 44 0 536 0
29SEP26 70.00 P 12.69 12.69 12.69 12.61 -0.96 44 15 84 +15
29SEP26 72.50 P 0.00 0.00 0.00 14.34 -1.01 44 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 16.02 -1.21 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 18.29 -0.65 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 20.38 -0.52 47 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 22.48 -0.45 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.21 -0.90 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.63 -0.59 48 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.40 -0.98 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.40 -1.20 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.66 -0.91 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.22 -0.64 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.35 -1.31 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.15 -1.45 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.65 -1.05 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.14 -1.11 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.60 -0.98 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.11 -0.89 49 0 0 0
30DEC26 46.00 P 2.75 2.75 2.75 2.68 -0.30 44 2 17 -2
30DEC26 47.00 P 0.00 0.00 0.00 2.96 -0.36 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.24 -0.33 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.53 -0.39 43 0 0 0
30DEC26 50.00 P 3.89 3.89 3.89 3.88 -0.39 43 15 17 +15
30DEC26 52.50 P 0.00 0.00 0.00 4.75 -0.43 43 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.76 -0.48 43 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 6.82 -0.60 43 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 8.03 -0.66 43 0 53 0
30DEC26 62.50 P 9.56 9.56 9.56 9.56 -0.51 44 1 41 -1
30DEC26 65.00 P 0.00 0.00 0.00 10.84 -0.71 43 0 110 0
30DEC26 67.50 P 0.00 0.00 0.00 12.39 -0.75 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.90 -0.91 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.68 -0.89 44 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.48 -0.78 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.23 -0.97 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.50 -0.90 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.29 -0.91 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.17 -0.65 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.11 -0.95 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.35 -0.85 46 0 20 0
TOTAL PUT 1,088 30,510 +493
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.70
29JAN26 14.00 C 0.00 0.00 0.00 6.71 0.00 89 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.21 0.00 79 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.71 0.00 68 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.21 0.00 53 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.71 0.00 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.21 0.00 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.71 0.00 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.21 0.00 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.71 0.00 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.21 0.00 0 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.71 -0.01 0 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.22 +0.02 21 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.77 -0.03 23 0 304 0
29JAN26 21.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 192 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.71 -0.03 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.24 +0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.75 0.00 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.25 +0.01 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.75 0.00 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.76 -0.01 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.28 -0.01 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.83 -0.01 22 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.41 -0.01 22 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.04 -0.05 22 0 292 0
26FEB26 21.00 C 0.00 0.00 0.00 0.48 -0.02 22 0 339 0
26FEB26 22.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 128 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.27 +0.03 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.77 -0.03 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.27 +0.02 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.78 -0.02 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.28 +0.02 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.78 +0.01 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.24 -0.04 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.75 -0.03 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.34 0.00 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.87 -0.01 23 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.44 -0.01 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.02 -0.02 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.70 -0.02 26 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 1.35 -0.02 25 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.80 0.00 24 0 404 0
30MAR26 22.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 317 0
30MAR26 23.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.78 -0.06 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.28 -0.12 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.33 -0.10 15 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.86 +0.04 21 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.44 +0.07 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.01 +0.01 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.60 +0.01 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.21 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.86 +0.01 25 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.56 -0.02 25 50 141 +50
29APR26 21.00 C 0.00 0.00 0.00 1.02 0.00 25 50 100 +50
29APR26 22.00 C 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.39 +0.01 25 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.22 0.00 25 0 2 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 0.00 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.31 +0.06 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.82 +0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.86 +0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.39 -0.01 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.92 +0.05 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.46 +0.03 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.01 +0.04 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.58 +0.04 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.16 -0.01 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.77 -0.02 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.41 -0.01 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.07 -0.02 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.77 -0.02 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.29 -0.02 26 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.86 -0.04 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 -0.01 25 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.31 +0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.82 +0.02 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.35 +0.02 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.87 +0.02 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.40 0.00 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.94 +0.04 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.50 +0.05 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.06 +0.03 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.65 +0.04 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.26 +0.03 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.89 0.00 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.55 0.00 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.24 0.00 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.95 0.00 25 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 1.49 +0.02 25 0 132 0
29SEP26 22.00 C 0.00 0.00 0.00 1.05 -0.06 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 +0.01 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 0.00 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.41 0.00 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 0.00 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.90 +0.05 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.44 +0.04 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.00 +0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.57 +0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.16 +0.04 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.77 +0.03 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.41 +0.03 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.07 -0.07 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.75 +0.03 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.47 +0.03 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.20 +0.03 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.73 +0.03 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.32 -0.01 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.03 -0.03 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 +0.03 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
TOTAL CALL 100 5,273 +100
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 85 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 422 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 241 0
29JAN26 21.00 P 0.59 0.59 0.59 0.45 0.00 22 15 265 0
29JAN26 22.00 P 0.00 0.00 0.00 1.30 -0.01 0 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.38 +0.04 86 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.38 +0.04 99 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.38 +0.04 112 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.38 +0.04 123 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.38 +0.04 134 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.38 0.00 145 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 0.00 24 0 76 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 0.00 23 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 198 0
26FEB26 20.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.73 -0.02 22 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.47 +0.02 24 0 19 0
26FEB26 23.00 P 0.00 0.00 0.00 2.32 0.00 23 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.41 +0.07 46 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.41 +0.07 53 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.41 +0.07 59 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.40 +0.06 64 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.40 +0.06 70 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.40 +0.02 75 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 26 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 0.00 25 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 236 0
30MAR26 19.00 P 0.27 0.27 0.27 0.23 -0.01 24 12 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.36 -0.01 24 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.53 -0.02 24 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.96 -0.04 23 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.67 -0.01 25 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 2.42 -0.01 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.33 0.00 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.43 +0.09 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.44 +0.09 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.44 +0.10 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.43 +0.09 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.43 +0.09 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.43 +0.05 59 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 0.00 25 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.11 0.00 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.17 0.00 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.53 +0.01 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.70 -0.01 25 50 100 +50
29APR26 21.00 P 0.00 0.00 0.00 1.18 +0.02 25 50 100 +50
29APR26 22.00 P 0.00 0.00 0.00 1.80 +0.01 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.54 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.40 -0.09 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.43 +0.07 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.44 +0.09 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.44 +0.10 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.44 +0.10 44 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.44 +0.10 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.44 +0.06 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 0.00 25 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.36 -0.01 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.64 -0.02 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.83 -0.01 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.05 +0.04 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.23 -0.03 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.78 -0.02 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.49 -0.02 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.26 -0.05 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.10 -0.06 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.02 -0.04 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.95 -0.03 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.90 -0.03 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.86 0.00 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.84 -0.03 32 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.81 -0.04 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 0.00 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 0.00 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 0.00 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 0.00 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.56 0.00 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.72 0.00 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.90 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.10 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.33 +0.05 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.51 -0.03 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.07 -0.02 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.83 0.00 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.58 +0.02 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.34 -0.02 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.20 -0.04 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.10 -0.03 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.02 -0.03 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.97 -0.02 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.93 -0.01 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.89 -0.04 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 +0.02 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.61 +0.03 25 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.91 +0.02 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.11 +0.07 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.29 +0.01 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.52 +0.05 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.75 +0.06 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.32 +0.04 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.94 -0.02 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.67 -0.01 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.46 -0.01 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.29 +0.05 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.17 -0.02 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.08 -0.02 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.00 -0.03 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.95 -0.02 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.90 -0.03 29 0 0 0
TOTAL PUT 127 4,925 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.04
30MAR26 0.65 C 0.00 0.00 0.00 0.40 -0.06 70 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.35 -0.06 61 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.30 -0.06 51 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.26 -0.06 57 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.22 -0.06 56 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.18 -0.06 53 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.15 -0.06 55 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.12 -0.05 54 0 0 0
30MAR26 1.05 C 0.10 0.10 0.10 0.10 -0.05 57 5 7 +5
30MAR26 1.10 C 0.07 0.07 0.07 0.08 -0.04 57 80 132 +80
30MAR26 1.15 C 0.00 0.00 0.00 0.06 -0.04 55 0 12 0
30MAR26 1.20 C 0.08 0.08 0.05 0.05 -0.04 57 36 207 +36
30MAR26 1.25 C 0.00 0.00 0.00 0.04 -0.03 58 0 47 0
30MAR26 1.30 C 0.03 0.03 0.03 0.03 -0.03 57 39 448 -5
30MAR26 1.35 C 0.00 0.00 0.00 0.02 -0.03 54 0 522 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 -0.03 49 0 347 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 -0.02 53 0 326 0
30MAR26 1.50 C 0.02 0.03 0.01 0.01 -0.01 57 71 214 +69
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 61 0 147 0
30MAR26 1.60 C 0.01 0.01 0.01 0.01 0.00 64 70 109 -20
30MAR26 1.65 C 0.01 0.01 0.01 0.01 0.00 68 35 759 -10
30MAR26 1.70 C 0.02 0.02 0.02 0.01 0.00 71 2 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 77 0 654 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 88 0 460 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 98 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 114 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 121 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 127 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.18 -0.06 57 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.16 -0.06 58 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 -0.06 58 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.12 -0.06 57 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.11 -0.05 59 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.09 -0.05 57 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.08 -0.05 57 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 -0.04 58 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.06 -0.04 57 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.05 -0.04 57 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 -0.04 55 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.03 -0.04 53 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.02 -0.04 49 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
TOTAL CALL 338 6,135 +155
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 0.00 61 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
30MAR26 0.90 P 0.06 0.06 0.06 0.05 +0.01 64 20 448 +20
30MAR26 0.95 P 0.00 0.00 0.00 0.06 0.00 58 0 160 0
30MAR26 1.00 P 0.11 0.11 0.11 0.09 +0.01 63 40 220 +40
30MAR26 1.05 P 0.15 0.15 0.14 0.11 +0.01 59 13 207 +12
30MAR26 1.10 P 0.16 0.17 0.16 0.14 +0.01 60 60 723 +60
30MAR26 1.15 P 0.20 0.21 0.20 0.17 +0.01 58 7 1,121 -4
30MAR26 1.20 P 0.26 0.26 0.26 0.21 +0.02 60 8 524 -8
30MAR26 1.25 P 0.00 0.00 0.00 0.25 +0.03 61 0 80 0
30MAR26 1.30 P 0.33 0.33 0.33 0.29 +0.03 61 1 611 -1
30MAR26 1.35 P 0.00 0.00 0.00 0.33 +0.04 59 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.37 +0.04 54 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.42 +0.04 59 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.47 +0.05 63 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.51 +0.04 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.56 +0.05 0 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.61 +0.05 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.71 +0.06 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.76 +0.06 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.81 +0.06 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.86 +0.06 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.91 +0.06 0 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.96 +0.06 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.36 +0.06 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.16 +0.06 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 0.00 57 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 59 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 +0.01 58 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.25 +0.01 56 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.29 +0.01 58 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.33 +0.02 59 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.37 +0.02 59 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.41 +0.02 59 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.45 +0.02 58 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.49 +0.02 57 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.54 +0.03 60 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.58 +0.03 57 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.63 +0.04 60 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.72 +0.04 58 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 +0.04 60 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 +0.05 62 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
TOTAL PUT 149 8,250 +119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 73.65
29JAN26 46.00 C 0.00 0.00 0.00 27.91 +0.90 178 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 26.68 +0.65 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 25.68 +0.65 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 24.91 +0.87 157 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.90 +0.86 149 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.42 +0.88 135 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.69 +0.65 70 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 16.40 +0.86 102 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 14.10 +1.06 102 0 15 0
29JAN26 62.50 C 10.75 10.75 10.75 11.23 +0.68 54 4 152 -4
29JAN26 65.00 C 7.95 7.95 7.95 8.69 +0.64 0 40 164 -40
29JAN26 67.50 C 0.00 0.00 0.00 6.20 +0.63 24 0 200 0
29JAN26 70.00 C 3.77 3.77 3.77 3.72 +0.56 18 4 64 0
29JAN26 72.50 C 1.47 1.73 1.47 1.75 +0.34 24 43 86 +37
29JAN26 75.00 C 0.37 0.58 0.37 0.57 +0.11 25 42 68 +18
29JAN26 77.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 27.91 +0.81 76 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 26.99 +0.95 79 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.68 +0.65 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.91 +0.87 66 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.90 +0.82 62 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.49 +0.92 61 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.70 +0.54 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.48 +0.81 46 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.10 +1.02 44 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 11.34 +0.64 21 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 8.99 +0.86 26 0 61 0
26FEB26 67.50 C 0.00 0.00 0.00 6.58 +0.66 22 0 233 0
26FEB26 70.00 C 0.00 0.00 0.00 4.31 +0.43 19 0 193 0
26FEB26 72.50 C 2.57 2.71 2.57 2.63 +0.15 20 30 63 +23
26FEB26 75.00 C 1.32 1.45 1.32 1.45 +0.11 21 16 71 +16
26FEB26 77.50 C 0.00 0.00 0.00 0.68 +0.04 21 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.27 0.00 20 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.24 +1.07 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.91 +0.70 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.99 +0.92 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.87 +0.60 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.91 +0.10 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.53 +1.29 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.06 +1.36 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.82 -0.03 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.48 +0.73 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.42 +0.81 36 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 11.67 +0.75 24 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 9.49 +1.11 26 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 7.23 +0.72 23 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 5.02 +0.44 20 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 3.41 +0.33 20 0 32 0
30MAR26 75.00 C 0.00 0.00 0.00 2.22 +0.29 20 0 53 0
30MAR26 77.50 C 1.17 1.23 1.17 1.31 +0.16 20 30 30 +27
30MAR26 80.00 C 0.00 0.00 0.00 0.75 +0.08 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.41 +0.05 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 27.91 +0.62 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.99 +0.80 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.95 +0.16 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.95 +0.14 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.53 +1.27 59 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.06 +1.22 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.99 +0.14 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.81 +0.47 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.42 +0.72 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.73 +0.59 24 0 70 0
29APR26 65.00 C 0.00 0.00 0.00 9.49 +0.72 24 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 7.28 +0.58 22 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 5.26 +0.45 21 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 3.64 +0.35 20 0 6 0
29APR26 75.00 C 0.00 0.00 0.00 2.35 +0.19 20 0 15 0
29APR26 77.50 C 0.00 0.00 0.00 1.44 +0.14 20 0 28 0
29APR26 80.00 C 0.00 0.00 0.00 0.83 +0.05 20 0 16 0
29APR26 82.50 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.91 +0.62 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.99 +0.80 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.95 +0.16 26 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.95 +0.14 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.53 +1.27 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.06 +1.22 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.99 +0.14 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.81 +0.47 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.48 +0.78 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.73 +0.59 21 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 9.64 +0.72 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.47 +0.56 21 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.45 +0.33 19 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 4.04 +0.39 20 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 2.82 +0.30 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 1.92 +0.23 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.27 +0.17 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.82 +0.13 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.51 +0.08 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.31 +0.05 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.94 +0.65 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.32 +1.11 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.95 +0.16 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.96 +0.15 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.53 +1.27 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.06 +1.22 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.99 +0.14 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.81 +0.47 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.48 +0.53 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.13 +0.67 22 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 9.95 +0.63 21 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 7.89 +0.36 19 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 6.41 +0.50 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.10 +0.42 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.02 +0.36 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.13 +0.30 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.41 +0.25 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.83 +0.20 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.37 +0.16 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.03 +0.15 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.76 +0.12 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.55 +0.09 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.41 +0.08 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.17 +0.88 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.32 +1.11 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.20 +0.41 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.21 +0.40 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.53 +1.27 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.06 +1.22 32 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 19.45 +0.60 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.81 +0.37 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.53 +0.58 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.21 +0.59 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 10.30 +0.51 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.49 +0.45 19 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 7.06 +0.39 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 5.82 +0.35 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.74 +0.29 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.82 +0.25 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.06 +0.22 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.43 +0.20 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.91 +0.16 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.48 +0.12 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.14 +0.07 19 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.88 +0.06 19 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.69 +0.07 20 0 0 0
TOTAL CALL 209 2,207 +77
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 392 0
29JAN26 65.00 P 0.03 0.03 0.03 0.01 0.00 35 2 203 0
29JAN26 67.50 P 0.04 0.04 0.04 0.01 -0.02 25 4 110 -4
29JAN26 70.00 P 0.10 0.10 0.10 0.11 -0.10 25 4 204 -4
29JAN26 72.50 P 0.98 0.98 0.58 0.61 -0.32 25 28 31 +6
29JAN26 75.00 P 0.00 0.00 0.00 1.95 -0.53 26 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 4.06 -0.63 31 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 6.35 -0.86 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 9.12 -0.38 58 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 11.35 -0.73 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 13.85 -0.65 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 16.64 -0.87 90 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 18.85 -1.24 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.35 -0.75 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.05 -0.04 21 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.18 -0.13 20 0 64 0
26FEB26 70.00 P 0.63 0.63 0.56 0.52 -0.25 20 14 33 0
26FEB26 72.50 P 0.00 0.00 0.00 1.34 -0.32 21 0 9 0
26FEB26 75.00 P 2.55 2.55 2.55 2.53 -0.63 20 4 19 +4
26FEB26 77.50 P 0.00 0.00 0.00 4.46 -0.63 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 6.40 -0.93 18 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 9.12 -0.39 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.35 -0.78 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.85 -0.98 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.64 -0.87 45 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.01 -1.08 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.35 -0.75 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 -0.04 20 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.21 -0.08 20 0 64 0
30MAR26 67.50 P 0.57 0.57 0.57 0.52 -0.14 21 4 42 +4
30MAR26 70.00 P 0.00 0.00 0.00 1.09 -0.23 21 0 10 0
30MAR26 72.50 P 1.98 1.98 1.98 2.00 -0.33 21 11 11 +11
30MAR26 75.00 P 0.00 0.00 0.00 3.20 -0.37 20 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 4.94 -0.52 21 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 6.61 -0.97 18 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.26 -0.34 25 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.50 -0.63 25 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.85 -0.98 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.64 -0.87 35 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.01 -1.08 35 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.89 -0.21 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.11 -0.05 20 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.28 -0.11 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.62 -0.18 20 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 1.20 -0.28 20 0 15 0
29APR26 70.00 P 2.12 2.12 2.12 2.08 -0.35 20 15 15 +15
29APR26 72.50 P 3.50 3.50 3.50 3.26 -0.40 20 15 15 +15
29APR26 75.00 P 0.00 0.00 0.00 4.80 -0.47 20 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 6.56 -0.58 19 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 8.72 -0.81 20 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 11.05 -0.22 22 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.23 -0.18 21 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.17 -0.96 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.48 -0.62 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.00 -0.49 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.44 -0.69 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 20 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 32 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.02 19 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.28 -0.04 19 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.56 -0.07 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.02 -0.13 19 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 1.71 -0.18 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.61 -0.32 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.78 -0.40 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.19 -0.52 18 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.01 -0.43 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.16 -0.37 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.42 -0.29 22 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.53 -0.17 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.34 -0.96 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.17 -0.50 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.51 -0.65 19 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.44 -0.69 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.47 -0.03 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.80 -0.05 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 1.28 -0.08 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.93 -0.11 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 2.78 -0.15 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 3.80 -0.23 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.02 -0.33 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.53 -0.35 21 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 8.12 -0.49 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.07 -0.46 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 11.88 -0.57 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.11 -0.68 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.18 -0.56 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.88 +0.21 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.86 -0.43 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.44 -0.69 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 0.00 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 -0.03 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.39 -0.04 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.65 -0.06 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.04 -0.08 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.56 -0.12 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.25 -0.16 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.13 -0.20 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.19 -0.26 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.45 -0.31 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.90 -0.37 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.53 -0.42 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.34 -0.46 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.32 -0.49 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.27 -0.70 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 16.64 -0.47 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.88 -0.55 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.03 -0.39 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.46 -0.67 24 0 0 0
TOTAL PUT 101 2,264 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 602.50
23JAN26 480.00 C 0.00 0.00 0.00 122.58 - 90 0 0 -
23JAN26 490.00 C 0.00 0.00 0.00 112.58 +0.46 78 0 0 0
23JAN26 500.00 C 0.00 0.00 0.00 102.58 +0.55 0 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 92.58 +1.41 0 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 82.59 +0.29 63 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 72.59 +1.36 54 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 62.60 +0.46 51 0 11 0
23JAN26 550.00 C 0.00 0.00 0.00 52.62 +0.59 47 0 5 0
23JAN26 560.00 C 0.00 0.00 0.00 42.51 +0.08 0 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 32.75 +0.95 38 0 0 0
23JAN26 580.00 C 24.50 24.50 24.50 23.00 +0.50 33 2 80 0
23JAN26 590.00 C 13.00 13.80 11.70 13.33 -0.38 25 53 46 +30
23JAN26 600.00 C 6.00 8.30 4.16 5.68 -0.54 23 1,565 619 +76
23JAN26 610.00 C 2.70 3.15 1.30 2.19 -0.36 28 6,057 4,966 +3,415
23JAN26 620.00 C 0.75 1.07 0.45 0.81 -0.09 32 1,559 1,396 -62
23JAN26 630.00 C 0.05 0.42 0.05 0.33 0.00 36 496 1,744 -186
23JAN26 640.00 C 0.15 0.17 0.06 0.13 +0.02 39 469 2,297 -136
23JAN26 650.00 C 0.10 0.10 0.04 0.06 +0.02 43 22 1,205 +5
23JAN26 660.00 C 0.08 0.08 0.08 0.04 +0.02 48 3 555 -2
23JAN26 670.00 C 0.09 0.09 0.09 0.02 +0.01 51 2 265 -2
23JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 54 0 224 0
23JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
23JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
23JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
23JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 154.09 +1.73 111 0 718 0
29JAN26 460.00 C 144.00 144.00 144.00 146.29 +4.49 128 2 59 +2
29JAN26 470.00 C 0.00 0.00 0.00 136.83 +4.72 124 0 914 0
29JAN26 480.00 C 0.00 0.00 0.00 126.36 +1.37 112 0 152 0
29JAN26 490.00 C 0.00 0.00 0.00 116.27 +3.73 104 0 3 0
29JAN26 500.00 C 0.00 0.00 0.00 106.02 +1.61 94 0 362 0
29JAN26 510.00 C 93.40 93.40 93.40 93.40 -0.72 60 2 360 0
29JAN26 520.00 C 0.00 0.00 0.00 85.54 +2.79 75 0 240 0
29JAN26 530.00 C 0.00 0.00 0.00 73.14 +0.50 43 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 63.28 -0.10 40 0 80 0
29JAN26 550.00 C 50.50 51.00 50.50 54.15 +1.57 43 10 17 -10
29JAN26 560.00 C 0.00 0.00 0.00 45.15 +1.88 43 0 422 0
29JAN26 570.00 C 35.20 35.20 35.20 35.42 +2.10 37 2 1,065 0
29JAN26 580.00 C 22.42 26.00 22.42 24.54 +0.06 24 102 620 +97
29JAN26 590.00 C 15.29 16.66 14.06 16.36 +0.47 23 379 615 +249
29JAN26 600.00 C 8.87 11.20 7.85 9.26 -0.25 21 1,723 18,518 +12
29JAN26 610.00 C 5.08 6.56 4.00 5.09 -0.01 22 2,430 9,201 -328
29JAN26 620.00 C 2.46 3.42 2.00 2.59 -0.11 23 1,851 22,508 +217
29JAN26 630.00 C 1.42 1.76 1.00 1.27 0.00 24 1,722 105,272 +162
29JAN26 640.00 C 0.71 1.03 0.65 0.56 0.00 25 1,404 20,976 +213
29JAN26 650.00 C 0.55 0.67 0.45 0.23 0.00 25 432 15,399 +17
29JAN26 660.00 C 0.44 0.49 0.32 0.10 +0.01 26 116 10,957 +19
29JAN26 670.00 C 0.38 0.38 0.38 0.04 0.00 27 8 7,082 0
29JAN26 680.00 C 0.19 0.19 0.15 0.02 0.00 28 218 6,086 -96
29JAN26 690.00 C 0.16 0.18 0.16 0.01 0.00 30 100 4,070 +100
29JAN26 700.00 C 0.33 0.33 0.33 0.01 0.00 33 16 7,493 -16
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,355 0
29JAN26 720.00 C 0.08 0.08 0.08 0.01 0.00 38 10 4,894 -10
29JAN26 730.00 C 0.08 0.09 0.08 0.01 0.00 41 260 3,797 -251
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,553 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 49 0 748 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 56 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,363 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 61 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 63 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 66 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 68 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 70 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 72 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 81 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,386 0
30JAN26 480.00 C 0.00 0.00 0.00 126.36 - 106 0 0 -
30JAN26 490.00 C 0.00 0.00 0.00 116.27 +3.55 97 0 0 0
30JAN26 500.00 C 0.00 0.00 0.00 106.02 +1.57 88 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 93.40 -0.77 55 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 85.54 +1.64 70 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 75.09 +1.44 60 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 63.28 -0.10 37 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 54.15 +1.57 40 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 45.15 +1.76 40 0 30 0
30JAN26 570.00 C 0.00 0.00 0.00 35.42 +1.65 34 0 0 0
30JAN26 580.00 C 0.00 0.00 0.00 24.54 +0.06 23 0 1 0
30JAN26 590.00 C 16.34 19.12 16.34 16.36 +0.02 22 53 50 +50
30JAN26 600.00 C 9.03 12.00 8.96 9.93 +0.34 22 7 162 +3
30JAN26 610.00 C 5.33 6.80 4.69 5.96 +0.23 23 562 525 +110
30JAN26 620.00 C 2.96 4.00 2.41 3.58 +0.41 25 350 252 -18
30JAN26 630.00 C 1.69 2.00 1.54 2.16 +0.47 27 147 193 +83
30JAN26 640.00 C 1.13 1.23 1.07 1.32 +0.45 29 61 109 +31
30JAN26 650.00 C 0.70 0.75 0.70 0.82 +0.38 31 40 99 +40
30JAN26 660.00 C 0.00 0.00 0.00 0.53 +0.31 32 0 10 0
30JAN26 670.00 C 0.00 0.00 0.00 0.36 +0.25 34 0 25 0
30JAN26 680.00 C 0.00 0.00 0.00 0.24 +0.18 36 0 0 0
30JAN26 690.00 C 0.00 0.00 0.00 0.17 +0.14 38 0 0 0
30JAN26 700.00 C 0.00 0.00 0.00 0.12 +0.11 40 0 5 0
30JAN26 710.00 C 0.00 0.00 0.00 0.09 +0.08 41 0 0 0
30JAN26 720.00 C 0.00 0.00 0.00 0.07 +0.06 43 0 0 0
30JAN26 730.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 0 0
30JAN26 740.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 158.37 +4.07 69 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 146.29 +4.18 56 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 136.83 +2.11 55 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 126.36 +1.37 49 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 117.34 +1.34 49 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 106.05 +1.60 40 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 96.85 +2.60 40 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 86.68 +0.92 35 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 75.09 +1.38 26 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 66.76 +1.18 28 0 43 0
26FEB26 550.00 C 56.93 56.93 56.93 55.54 -1.39 21 1 183 0
26FEB26 560.00 C 0.00 0.00 0.00 46.24 -1.21 20 0 0 0
26FEB26 570.00 C 37.90 37.90 37.90 38.62 +0.96 21 1 361 +1
26FEB26 580.00 C 30.66 32.00 28.98 30.81 +0.01 21 13 721 +13
26FEB26 590.00 C 22.97 22.97 22.00 23.72 -0.41 20 16 586 +10
26FEB26 600.00 C 19.90 20.50 17.00 19.00 +0.65 22 298 2,489 +168
26FEB26 610.00 C 12.77 15.21 12.20 14.13 +0.22 22 326 5,237 +66
26FEB26 620.00 C 10.00 11.14 9.00 10.41 +0.17 22 668 11,902 +84
26FEB26 630.00 C 7.80 8.70 6.70 7.51 -0.08 22 1,331 7,687 +621
26FEB26 640.00 C 5.29 6.11 4.78 5.57 +0.08 23 360 9,851 -30
26FEB26 650.00 C 4.47 4.77 3.64 4.06 +0.13 23 534 3,986 +284
26FEB26 660.00 C 3.25 3.60 2.80 2.85 +0.06 24 245 5,965 +44
26FEB26 670.00 C 2.61 2.61 2.15 1.97 0.00 24 43 5,596 -36
26FEB26 680.00 C 1.91 2.06 1.66 1.35 -0.03 24 85 3,126 +7
26FEB26 690.00 C 1.54 1.62 1.50 0.92 -0.05 24 115 3,182 -112
26FEB26 700.00 C 1.28 1.28 1.20 0.62 -0.06 25 200 8,955 +47
26FEB26 710.00 C 1.10 1.21 1.06 0.42 -0.05 25 103 9,573 -17
26FEB26 720.00 C 1.00 1.00 1.00 0.27 -0.05 25 5 2,579 0
26FEB26 730.00 C 0.81 0.81 0.73 0.18 -0.04 25 35 1,466 +5
26FEB26 740.00 C 0.65 0.75 0.65 0.13 -0.03 26 18 1,056 +5
26FEB26 750.00 C 0.58 0.58 0.58 0.09 -0.03 26 2 2,967 0
26FEB26 760.00 C 0.48 0.48 0.48 0.06 -0.02 27 10 837 +10
26FEB26 770.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 721 0
26FEB26 790.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 656 0
26FEB26 800.00 C 0.26 0.26 0.26 0.01 -0.01 27 20 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 29 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 33 0 125 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 40 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 286.39 +2.00 81 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 277.26 -2.48 83 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 266.79 -3.97 76 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 260.71 +0.53 90 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 245.06 +0.39 55 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 241.55 +6.47 84 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 227.66 +4.56 67 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 214.63 -4.92 30 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 205.88 +0.63 50 0 171 0
30MAR26 410.00 C 0.00 0.00 0.00 197.36 +1.94 55 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 190.34 +4.96 62 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 176.64 -1.30 46 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 166.44 -1.91 42 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 159.66 +1.53 51 0 159 0
30MAR26 460.00 C 0.00 0.00 0.00 149.47 +3.26 47 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 138.75 +0.98 42 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 129.24 +2.30 40 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 119.24 +1.85 37 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 109.36 +1.63 35 0 4,614 0
30MAR26 510.00 C 0.00 0.00 0.00 99.65 +1.88 33 0 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 90.17 +4.41 31 0 3,482 0
30MAR26 530.00 C 0.00 0.00 0.00 80.97 +1.85 29 0 2,164 0
30MAR26 540.00 C 71.34 71.34 70.92 71.96 +5.64 28 7 2,961 0
30MAR26 550.00 C 0.00 0.00 0.00 63.66 +2.92 27 0 3,057 0
30MAR26 560.00 C 0.00 0.00 0.00 55.51 +1.43 26 0 6,942 0
30MAR26 570.00 C 0.00 0.00 0.00 48.22 +4.23 26 0 708 0
30MAR26 580.00 C 39.20 41.00 39.20 40.14 +0.31 24 14 10,252 +12
30MAR26 590.00 C 0.00 0.00 0.00 33.03 -0.24 23 0 1,388 0
30MAR26 600.00 C 29.60 29.60 26.50 28.65 +0.35 24 188 4,931 +186
30MAR26 610.00 C 24.42 25.08 22.16 24.10 +0.20 25 1,194 4,646 +727
30MAR26 620.00 C 18.15 21.19 18.15 19.65 -0.34 24 258 14,101 +6
30MAR26 630.00 C 16.92 16.92 15.40 16.29 -0.11 25 411 8,631 +264
30MAR26 640.00 C 13.50 14.50 12.68 13.48 -0.22 25 101 7,835 -2
30MAR26 650.00 C 11.70 12.24 10.60 11.02 -0.48 25 169 23,343 +102
30MAR26 660.00 C 9.48 10.20 8.85 8.87 -0.76 25 304 9,138 +300
30MAR26 670.00 C 8.04 8.10 7.39 7.10 -1.03 25 113 14,528 0
30MAR26 680.00 C 6.25 6.30 6.25 5.65 -1.22 26 9 7,473 0
30MAR26 690.00 C 5.55 5.60 5.55 4.48 -1.34 26 3 2,852 0
30MAR26 700.00 C 4.46 5.00 4.46 3.53 -1.41 26 1,034 9,740 +883
30MAR26 710.00 C 0.00 0.00 0.00 2.77 -1.44 26 2 2,262 0
30MAR26 720.00 C 3.35 3.60 3.35 2.16 -1.44 26 12 13,088 -3
30MAR26 730.00 C 2.99 2.99 2.86 1.69 -1.45 26 4 3,759 +2
30MAR26 740.00 C 0.00 0.00 0.00 1.31 -1.40 26 0 1,589 0
30MAR26 750.00 C 0.00 0.00 0.00 1.02 -1.41 26 0 3,991 0
30MAR26 760.00 C 0.00 0.00 0.00 0.76 -1.35 26 0 1,245 0
30MAR26 770.00 C 0.00 0.00 0.00 0.59 -1.24 27 0 875 0
30MAR26 780.00 C 0.00 0.00 0.00 0.45 -1.15 27 0 564 0
30MAR26 790.00 C 0.00 0.00 0.00 0.35 -1.06 27 0 6,560 0
30MAR26 800.00 C 1.40 1.40 1.40 0.27 -0.97 27 19 1,505 0
30MAR26 810.00 C 0.00 0.00 0.00 0.21 -0.89 27 0 2,832 0
30MAR26 820.00 C 1.15 1.15 1.15 0.16 -0.81 27 28 6,101 +18
30MAR26 830.00 C 0.00 0.00 0.00 0.12 -0.72 27 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.09 -0.66 28 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.07 -0.61 28 0 358 0
30MAR26 860.00 C 0.00 0.00 0.00 0.06 -0.55 28 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.04 -0.51 28 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.03 -0.49 28 0 166 0
30MAR26 890.00 C 0.00 0.00 0.00 0.02 -0.44 28 0 454 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 -0.41 27 0 125 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 -0.38 28 0 90 0
30MAR26 920.00 C 0.50 0.50 0.50 0.01 -0.35 28 104 1,428 +104
29APR26 480.00 C 0.00 0.00 0.00 129.61 +0.35 32 0 1 0
29APR26 490.00 C 0.00 0.00 0.00 121.34 +1.88 33 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 109.36 -0.06 27 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 102.45 +1.98 30 0 1 0
29APR26 520.00 C 0.00 0.00 0.00 92.17 +1.52 27 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 84.09 +1.47 27 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 76.19 +1.99 27 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 68.18 +1.83 27 0 81 0
29APR26 560.00 C 0.00 0.00 0.00 60.60 +1.80 26 0 88 0
29APR26 570.00 C 0.00 0.00 0.00 51.94 +0.28 24 0 8 0
29APR26 580.00 C 0.00 0.00 0.00 45.75 +0.75 24 0 6 0
29APR26 590.00 C 0.00 0.00 0.00 38.83 -0.40 24 0 176 0
29APR26 600.00 C 35.46 35.76 33.00 34.27 +0.38 24 232 445 +177
29APR26 610.00 C 29.80 29.80 28.00 29.66 -0.03 24 33 1,080 +32
29APR26 620.00 C 25.81 26.95 24.91 25.57 -0.02 25 484 1,267 +210
29APR26 630.00 C 22.48 23.15 21.00 21.87 -0.05 25 167 282 +22
29APR26 640.00 C 0.00 0.00 0.00 18.83 +0.07 25 0 736 0
29APR26 650.00 C 16.80 16.80 15.64 16.06 +0.02 25 5 629 -3
29APR26 660.00 C 13.50 13.50 13.50 13.58 -0.07 25 1 898 +1
29APR26 670.00 C 11.95 11.95 11.15 11.44 -0.16 25 189 678 -9
29APR26 680.00 C 9.83 10.55 9.83 9.61 -0.22 26 22 916 -18
29APR26 690.00 C 8.71 9.00 8.38 8.06 -0.26 26 73 123 +67
29APR26 700.00 C 7.72 7.80 7.72 6.73 -0.30 26 42 5,213 +42
29APR26 710.00 C 0.00 0.00 0.00 5.62 -0.32 26 0 43 0
29APR26 720.00 C 0.00 0.00 0.00 4.68 -0.33 26 0 336 0
29APR26 730.00 C 0.00 0.00 0.00 3.89 -0.34 26 0 69 0
29APR26 740.00 C 4.77 4.77 4.77 3.23 -0.34 26 10 70 +10
29APR26 750.00 C 0.00 0.00 0.00 2.60 -0.41 26 0 140 0
29APR26 760.00 C 0.00 0.00 0.00 2.16 -0.38 26 0 486 0
29APR26 770.00 C 0.00 0.00 0.00 1.79 -0.35 27 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 1.48 -0.33 27 0 36 0
29APR26 790.00 C 0.00 0.00 0.00 1.23 -0.30 27 0 85 0
29APR26 800.00 C 0.00 0.00 0.00 1.02 -0.28 27 0 424 0
29APR26 810.00 C 0.00 0.00 0.00 0.84 -0.26 27 0 39 0
29APR26 820.00 C 0.00 0.00 0.00 0.70 -0.27 27 0 251 0
29APR26 830.00 C 0.00 0.00 0.00 0.58 -0.26 28 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.48 -0.27 28 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.40 -0.28 28 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.33 -0.28 28 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.28 -0.27 28 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.23 -0.29 28 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.19 -0.27 28 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.16 -0.26 29 0 339 0
29APR26 910.00 C 0.00 0.00 0.00 0.13 -0.26 29 0 28 0
29APR26 920.00 C 0.00 0.00 0.00 0.11 -0.25 29 0 86 0
29JUN26 380.00 C 0.00 0.00 0.00 232.64 +4.95 55 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 219.91 -1.19 46 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 209.25 -1.79 42 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 202.31 +1.35 46 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 190.34 -0.60 40 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 182.21 +4.27 41 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 172.27 +1.16 39 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 160.09 +0.34 33 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 152.70 +0.99 35 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 143.11 +2.27 34 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 132.75 +3.49 31 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 124.54 +5.08 31 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 115.54 +3.27 30 0 597 0
29JUN26 510.00 C 0.00 0.00 0.00 106.70 +6.23 29 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 93.72 -2.72 24 0 3,976 0
29JUN26 530.00 C 0.00 0.00 0.00 90.42 +0.36 28 0 743 0
29JUN26 540.00 C 0.00 0.00 0.00 82.63 +0.27 28 0 159 0
29JUN26 550.00 C 0.00 0.00 0.00 75.36 +0.96 27 0 251 0
29JUN26 560.00 C 0.00 0.00 0.00 66.82 -1.23 26 0 1,119 0
29JUN26 570.00 C 0.00 0.00 0.00 61.82 +0.33 27 0 654 0
29JUN26 580.00 C 0.00 0.00 0.00 53.85 -0.04 25 0 1,279 0
29JUN26 590.00 C 48.27 48.50 46.83 48.36 +0.08 25 91 2,610 +14
29JUN26 600.00 C 43.74 43.74 43.74 43.37 -0.37 25 4 5,306 0
29JUN26 610.00 C 40.06 40.06 38.10 38.83 -0.09 25 70 1,606 +2
29JUN26 620.00 C 35.60 36.33 33.66 35.50 +2.76 26 876 5,624 +37
29JUN26 630.00 C 30.30 30.30 30.30 31.00 +0.31 26 4 2,604 +1
29JUN26 640.00 C 28.16 28.16 27.30 27.85 +0.94 26 39 4,210 +38
29JUN26 650.00 C 24.16 24.16 24.11 24.91 +1.18 26 34 1,719 +30
29JUN26 660.00 C 23.14 23.14 22.20 22.31 +1.73 26 10 9,860 +1
29JUN26 670.00 C 19.65 19.65 19.65 19.97 +1.89 27 2 3,062 0
29JUN26 680.00 C 18.40 18.50 17.75 17.82 +2.23 27 6,565 24,521 0
29JUN26 690.00 C 0.00 0.00 0.00 16.05 +2.48 27 0 1,114 0
29JUN26 700.00 C 14.90 14.90 14.00 14.29 +2.62 27 5 26,962 -3
29JUN26 710.00 C 12.48 12.48 12.48 12.95 +2.94 28 6 1,613 0
29JUN26 720.00 C 11.25 11.57 11.25 11.53 +2.91 28 1,001 2,403 +828
29JUN26 730.00 C 10.66 10.66 10.66 10.47 +3.22 28 45 5,449 +45
29JUN26 740.00 C 0.00 0.00 0.00 9.79 +3.53 29 0 800 0
29JUN26 750.00 C 0.00 0.00 0.00 8.78 +3.52 29 0 7,195 0
29JUN26 760.00 C 0.00 0.00 0.00 8.17 +3.71 30 0 3,619 0
29JUN26 770.00 C 0.00 0.00 0.00 7.27 +3.49 30 0 888 0
29JUN26 780.00 C 6.52 6.52 6.52 6.79 +3.67 30 1 2,007 0
29JUN26 790.00 C 0.00 0.00 0.00 5.94 +3.28 30 0 99 0
29JUN26 800.00 C 5.98 5.98 5.60 5.43 +3.23 30 6,512 20,577 -2
29JUN26 810.00 C 0.00 0.00 0.00 5.15 +3.32 31 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 4.57 +3.04 31 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 4.14 +2.90 31 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 3.77 +2.73 31 0 54 0
29JUN26 850.00 C 0.00 0.00 0.00 3.51 +2.65 32 0 213 0
29JUN26 860.00 C 0.00 0.00 0.00 3.25 +2.56 32 0 31 0
29JUN26 870.00 C 0.00 0.00 0.00 2.99 +2.43 32 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 2.73 +2.21 33 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 2.50 +2.04 33 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 2.34 +1.92 33 0 62 0
29JUN26 910.00 C 0.00 0.00 0.00 2.19 +1.80 33 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 2.04 +1.68 34 0 872 0
29SEP26 400.00 C 0.00 0.00 0.00 210.82 -0.69 36 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 203.02 +1.98 37 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 191.82 +0.57 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 186.02 +4.17 37 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 176.81 +4.42 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 164.95 +0.77 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 156.06 +1.54 31 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 150.26 +8.23 33 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 140.48 +1.19 31 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 131.57 +1.59 30 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 125.58 +2.50 31 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 116.84 +1.41 30 0 26 0
29SEP26 520.00 C 0.00 0.00 0.00 105.10 -2.72 27 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 100.82 +1.51 28 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 95.69 +1.84 29 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 88.88 +1.58 29 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 82.29 +2.28 28 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 75.92 +1.09 28 0 13 0
29SEP26 580.00 C 70.00 70.00 70.00 70.13 +0.77 28 1 89 -1
29SEP26 590.00 C 0.00 0.00 0.00 62.34 -0.11 26 0 80 0
29SEP26 600.00 C 57.25 58.20 56.50 57.45 -1.06 26 56 5,126 +40
29SEP26 610.00 C 52.22 52.94 52.02 52.91 -0.96 26 58 3,277 +28
29SEP26 620.00 C 48.04 48.72 48.04 48.70 -0.66 26 19 2,462 +10
29SEP26 630.00 C 44.20 44.73 43.96 44.84 -0.38 27 42 1,663 +42
29SEP26 640.00 C 40.65 41.24 40.42 41.27 -0.05 27 22 1,281 +17
29SEP26 650.00 C 37.42 37.42 37.15 37.65 +0.23 27 55 5,487 +55
29SEP26 660.00 C 0.00 0.00 0.00 34.43 +0.27 27 0 1,217 0
29SEP26 670.00 C 32.60 32.60 32.60 31.38 +0.38 27 16 1,821 -16
29SEP26 680.00 C 30.00 30.01 29.00 28.33 +0.50 27 4 632 0
29SEP26 690.00 C 0.00 0.00 0.00 25.83 +0.51 27 0 115 0
29SEP26 700.00 C 25.80 26.20 24.44 23.44 +0.61 26 24 367 -14
29SEP26 710.00 C 0.00 0.00 0.00 21.06 +0.73 26 0 259 0
29SEP26 720.00 C 0.00 0.00 0.00 19.11 +0.70 26 0 643 0
29SEP26 730.00 C 0.00 0.00 0.00 17.30 +0.80 26 0 379 0
29SEP26 740.00 C 0.00 0.00 0.00 15.49 +0.90 26 0 519 0
29SEP26 750.00 C 0.00 0.00 0.00 13.94 +0.80 26 0 695 0
29SEP26 760.00 C 15.78 15.78 15.78 12.61 +0.89 26 50 394 +50
29SEP26 770.00 C 0.00 0.00 0.00 11.28 +0.98 26 0 51 0
29SEP26 780.00 C 0.00 0.00 0.00 10.02 +0.83 26 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 9.08 +0.91 26 0 96 0
29SEP26 800.00 C 11.40 11.40 11.40 7.90 +0.75 26 3 306 +3
29SEP26 810.00 C 0.00 0.00 0.00 6.98 +0.68 26 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 6.25 +0.66 26 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 5.63 +0.75 26 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 5.00 +0.78 26 0 261 0
29SEP26 850.00 C 0.00 0.00 0.00 4.37 +0.62 26 0 379 0
29SEP26 860.00 C 0.00 0.00 0.00 4.07 +0.80 26 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 3.53 +0.74 26 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 3.12 +0.74 26 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 2.72 +0.64 26 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 2.45 +0.67 26 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 2.19 +0.66 26 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 2.04 +0.70 26 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 1.67 +0.52 26 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.50 +0.54 26 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.34 +0.50 26 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 1.17 +0.45 26 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.01 +0.40 26 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.91 +0.40 26 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 0.81 +0.37 26 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.71 +0.33 26 0 167 0
30DEC26 400.00 C 214.00 214.00 214.00 217.77 +0.26 36 1 73 +1
30DEC26 410.00 C 0.00 0.00 0.00 208.48 +1.19 35 0 2 0
30DEC26 420.00 C 196.00 200.00 196.00 199.45 +1.45 34 5 13 +3
30DEC26 430.00 C 0.00 0.00 0.00 189.27 -1.39 32 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 180.21 -1.61 31 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 172.31 -1.06 31 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 164.60 -0.55 31 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 156.44 +0.39 31 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 148.29 +3.71 30 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 140.59 +1.88 30 0 169 0
30DEC26 500.00 C 0.00 0.00 0.00 132.92 -0.69 30 0 304 0
30DEC26 510.00 C 123.00 123.00 123.00 125.50 +6.18 29 1 41 0
30DEC26 520.00 C 0.00 0.00 0.00 118.59 +1.35 29 0 81 0
30DEC26 530.00 C 0.00 0.00 0.00 110.12 -2.11 28 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 104.96 -0.65 28 0 18 0
30DEC26 550.00 C 0.00 0.00 0.00 98.77 +1.93 28 0 230 0
30DEC26 560.00 C 0.00 0.00 0.00 91.46 -0.90 27 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 85.60 -0.04 27 0 7 0
30DEC26 580.00 C 0.00 0.00 0.00 79.65 +0.04 27 0 3 0
30DEC26 590.00 C 75.00 75.00 74.85 74.53 -1.32 27 7 370 +6
30DEC26 600.00 C 70.58 70.58 67.92 69.65 -0.93 27 26 3,422 +11
30DEC26 610.00 C 64.26 64.97 64.26 65.06 -0.71 27 3 871 0
30DEC26 620.00 C 60.00 60.83 60.00 60.70 -0.25 27 3 1,960 +3
30DEC26 630.00 C 55.99 55.99 55.99 56.71 +0.08 27 3 1,248 0
30DEC26 640.00 C 52.75 53.00 52.75 52.98 +0.05 27 23 1,891 +23
30DEC26 650.00 C 49.23 49.36 48.50 49.45 +0.22 27 8 421 +1
30DEC26 660.00 C 0.00 0.00 0.00 45.72 +0.19 27 0 193 0
30DEC26 670.00 C 42.60 42.60 42.60 42.49 +0.08 27 1 300 +1
30DEC26 680.00 C 0.00 0.00 0.00 39.48 +2.34 27 0 211 0
30DEC26 690.00 C 37.80 37.80 37.80 36.48 +0.01 27 7 342 +7
30DEC26 700.00 C 34.50 34.50 34.50 33.56 +0.21 27 14 892 +14
30DEC26 710.00 C 32.20 32.20 32.20 31.22 -0.09 27 1 98 +1
30DEC26 720.00 C 31.00 31.10 31.00 28.87 -0.13 27 2 19 0
30DEC26 730.00 C 0.00 0.00 0.00 26.53 -0.15 27 0 37 0
30DEC26 740.00 C 0.00 0.00 0.00 24.40 -0.19 27 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 22.62 -0.22 27 0 868 0
30DEC26 760.00 C 24.20 24.20 24.20 20.85 -0.24 27 6 51 +6
30DEC26 770.00 C 21.92 21.92 21.92 19.07 -0.28 27 1 4 0
30DEC26 780.00 C 20.73 20.73 20.72 17.50 -0.27 27 109 333 +109
30DEC26 790.00 C 0.00 0.00 0.00 16.19 -0.30 27 0 0 0
30DEC26 800.00 C 18.20 18.20 18.20 14.89 -0.32 27 1 175 +1
30DEC26 810.00 C 0.00 0.00 0.00 13.59 -0.34 27 0 26 0
30DEC26 820.00 C 0.00 0.00 0.00 12.39 -0.30 27 0 170 0
30DEC26 830.00 C 0.00 0.00 0.00 11.46 -0.33 27 0 46 0
30DEC26 840.00 C 0.00 0.00 0.00 10.54 -0.34 27 0 31 0
30DEC26 850.00 C 0.00 0.00 0.00 9.33 -0.65 26 0 34 0
30DEC26 860.00 C 0.00 0.00 0.00 8.69 -0.38 27 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 7.78 -0.55 26 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 7.17 -0.55 26 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 6.55 -0.55 26 0 82 0
30DEC26 900.00 C 0.00 0.00 0.00 6.11 -0.37 27 0 100 0
30DEC26 910.00 C 0.00 0.00 0.00 5.53 -0.33 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 4.96 -0.45 26 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 4.56 -0.30 26 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 4.15 -0.31 26 0 2 0
30DEC26 950.00 C 0.00 0.00 0.00 3.74 -0.33 26 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 3.39 -0.28 26 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 3.13 -0.24 26 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 2.87 -0.25 26 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 2.61 -0.26 26 0 29 0
30DEC26 1,000.00 C 6.36 6.75 6.30 2.42 -0.20 27 24 373 +19
TOTAL CALL 47,757 791,594 +9,525
23JAN26 480.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
23JAN26 490.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 0.01 -0.04 74 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 0.01 -0.06 66 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 0.01 -0.09 58 0 16 0
23JAN26 540.00 P 0.00 0.00 0.00 0.02 -0.13 53 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 0.03 -0.20 47 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 0.06 -0.32 42 0 21 0
23JAN26 570.00 P 0.20 0.20 0.20 0.15 -0.51 38 10 362 +10
23JAN26 580.00 P 0.38 0.55 0.22 0.40 -0.78 33 48 624 -12
23JAN26 590.00 P 1.50 1.59 0.63 1.11 -1.20 29 814 1,023 +120
23JAN26 600.00 P 4.60 5.10 2.50 3.36 -1.41 25 3,153 2,451 -210
23JAN26 610.00 P 10.00 12.50 7.88 9.38 -1.64 26 1,221 1,156 -97
23JAN26 620.00 P 18.00 20.00 15.00 18.05 -1.75 29 163 6,142 -120
23JAN26 630.00 P 27.00 27.00 25.00 28.38 -0.85 46 93 6,376 -93
23JAN26 640.00 P 36.00 36.00 36.00 38.71 -1.40 62 2 0 -88
23JAN26 650.00 P 0.00 0.00 0.00 48.26 -0.74 66 0 0 0
23JAN26 660.00 P 0.00 0.00 0.00 58.03 -0.97 71 0 0 0
23JAN26 670.00 P 0.00 0.00 0.00 68.03 -0.97 81 0 0 0
23JAN26 680.00 P 0.00 0.00 0.00 78.03 -0.97 90 0 0 0
23JAN26 690.00 P 0.00 0.00 0.00 87.68 -1.32 85 0 0 0
23JAN26 700.00 P 0.00 0.00 0.00 97.93 -1.07 104 0 0 0
23JAN26 710.00 P 0.00 0.00 0.00 107.81 -1.19 107 0 0 0
23JAN26 720.00 P 0.00 0.00 0.00 118.07 -0.93 125 0 0 0
23JAN26 730.00 P 0.00 0.00 0.00 127.68 -2.45 115 0 0 0
23JAN26 740.00 P 0.00 0.00 0.00 137.80 -1.20 129 0 0 0
23JAN26 750.00 P 0.00 0.00 0.00 148.03 -0.97 147 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 1,175 0
29JAN26 460.00 P 0.07 0.07 0.07 0.03 +0.02 64 140 773 +140
29JAN26 470.00 P 0.07 0.08 0.07 0.04 +0.03 60 15 475 +15
29JAN26 480.00 P 0.00 0.00 0.00 0.06 +0.05 58 0 1,376 0
29JAN26 490.00 P 0.11 0.12 0.11 0.08 +0.06 55 198 562 +73
29JAN26 500.00 P 0.00 0.00 0.00 0.11 +0.08 52 0 889 0
29JAN26 510.00 P 0.00 0.00 0.00 0.15 +0.10 49 0 1,593 0
29JAN26 520.00 P 0.00 0.00 0.00 0.20 +0.13 46 0 1,030 0
29JAN26 530.00 P 0.28 0.28 0.26 0.29 +0.19 43 160 2,508 +160
29JAN26 540.00 P 0.00 0.00 0.00 0.42 +0.27 40 0 7,654 0
29JAN26 550.00 P 0.44 0.45 0.44 0.62 +0.32 37 46 3,901 -45
29JAN26 560.00 P 0.70 0.70 0.51 0.94 +0.33 34 51 7,986 -1
29JAN26 570.00 P 0.85 1.11 0.78 1.46 +0.29 31 1,648 11,053 +87
29JAN26 580.00 P 2.01 2.07 1.39 2.37 +0.08 28 1,471 14,164 +809
29JAN26 590.00 P 3.40 4.30 2.70 3.88 -0.41 25 3,280 13,555 -459
29JAN26 600.00 P 6.87 8.32 5.50 6.90 -0.70 23 2,244 40,555 +24
29JAN26 610.00 P 10.88 14.91 10.60 12.75 -0.57 24 423 12,898 -223
29JAN26 620.00 P 18.60 22.30 14.00 19.71 -0.91 23 3,252 16,092 +136
29JAN26 630.00 P 28.00 31.01 26.01 28.79 -0.85 26 68 8,680 -22
29JAN26 640.00 P 39.01 39.01 35.50 38.71 -1.40 32 82 3,570 -50
29JAN26 650.00 P 46.48 50.00 46.48 48.26 -0.78 34 34 3,562 -7
29JAN26 660.00 P 0.00 0.00 0.00 58.03 -0.97 37 0 2,963 0
29JAN26 670.00 P 65.40 68.00 65.40 68.03 -0.97 42 3 312 -776
29JAN26 680.00 P 75.80 75.80 75.80 78.03 -0.97 47 1 103 -160
29JAN26 690.00 P 0.00 0.00 0.00 87.68 -1.32 46 0 239 0
29JAN26 700.00 P 96.30 96.30 96.30 97.93 -1.07 54 5 279 0
29JAN26 710.00 P 0.00 0.00 0.00 107.81 -4.46 56 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 118.07 -0.93 65 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 127.68 -2.45 61 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 137.80 -5.37 68 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 149.86 -3.61 96 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 157.50 -1.50 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 167.50 -6.57 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 177.50 -1.50 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 187.50 -1.50 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 197.50 -6.41 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 207.50 -1.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 217.50 -6.37 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 227.50 -1.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 237.50 -6.51 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 247.50 -1.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 257.50 -1.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 267.50 -1.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 277.50 -6.47 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 287.82 -1.18 118 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 299.85 +0.85 154 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 307.50 -1.50 0 0 0 0
29JAN26 920.00 P 315.76 316.34 315.76 317.50 -1.50 0 360 0 0
30JAN26 480.00 P 0.00 0.00 0.00 0.06 - 55 0 0 -
30JAN26 490.00 P 0.00 0.00 0.00 0.08 +0.06 52 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 0.11 +0.08 49 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 0.15 +0.10 46 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 0.20 +0.13 43 0 5 0
30JAN26 530.00 P 0.00 0.00 0.00 0.29 +0.19 40 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 0.42 +0.26 37 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 0.62 +0.29 35 0 4 0
30JAN26 560.00 P 0.72 0.72 0.72 0.94 +0.26 32 2 61 +2
30JAN26 570.00 P 1.18 1.25 1.00 1.46 +0.18 29 46 154 +46
30JAN26 580.00 P 1.89 2.40 1.75 2.37 -0.09 26 119 219 +66
30JAN26 590.00 P 3.98 4.38 3.31 3.91 -0.60 23 29 412 +9
30JAN26 600.00 P 8.20 9.00 6.15 7.30 -0.74 22 1,660 1,581 +1,324
30JAN26 610.00 P 12.00 12.90 11.45 13.34 -0.35 24 59 85 +26
30JAN26 620.00 P 18.85 22.40 18.85 20.85 -0.26 26 6 19 +6
30JAN26 630.00 P 27.60 31.00 27.60 29.54 -0.73 28 128 110 +98
30JAN26 640.00 P 36.60 36.60 36.60 38.71 -1.40 30 1 1 +1
30JAN26 650.00 P 0.00 0.00 0.00 49.50 +0.33 40 0 1 0
30JAN26 660.00 P 0.00 0.00 0.00 58.03 -1.00 35 0 0 0
30JAN26 670.00 P 0.00 0.00 0.00 69.66 +0.66 52 0 0 0
30JAN26 680.00 P 0.00 0.00 0.00 79.88 +0.88 59 0 0 0
30JAN26 690.00 P 0.00 0.00 0.00 90.14 +1.14 65 0 0 0
30JAN26 700.00 P 0.00 0.00 0.00 100.43 +0.09 72 0 0 0
30JAN26 710.00 P 0.00 0.00 0.00 110.73 -1.54 79 0 0 0
30JAN26 720.00 P 0.00 0.00 0.00 121.03 +2.03 85 0 0 0
30JAN26 730.00 P 0.00 0.00 0.00 127.68 -2.45 58 0 0 0
30JAN26 740.00 P 0.00 0.00 0.00 141.63 -1.54 98 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.02 0.00 31 0 584 0
26FEB26 460.00 P 0.00 0.00 0.00 0.03 0.00 30 0 122 0
26FEB26 470.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 100 0
26FEB26 480.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 1,452 0
26FEB26 490.00 P 0.00 0.00 0.00 0.08 -0.09 26 0 148 0
26FEB26 500.00 P 0.66 0.66 0.63 0.11 -0.17 25 7 422 -1
26FEB26 510.00 P 0.00 0.00 0.00 0.15 -0.31 23 0 1,269 0
26FEB26 520.00 P 1.06 1.06 1.03 0.20 -0.54 21 67 845 -2
26FEB26 530.00 P 1.44 1.44 1.26 0.37 -0.80 21 165 1,863 +100
26FEB26 540.00 P 1.79 1.82 1.73 0.77 -1.04 21 408 2,911 +299
26FEB26 550.00 P 2.34 2.64 2.25 1.51 -1.07 21 86 3,345 +51
26FEB26 560.00 P 3.20 3.48 3.10 2.71 -1.12 21 220 3,745 +58
26FEB26 570.00 P 4.70 5.20 4.59 4.50 -1.05 22 1,762 5,968 +1,633
26FEB26 580.00 P 7.20 7.61 6.51 7.01 -0.85 21 406 8,246 +210
26FEB26 590.00 P 10.02 11.17 9.18 10.25 -0.64 21 635 9,080 -102
26FEB26 600.00 P 14.00 15.47 13.08 14.50 -0.23 21 1,315 18,379 +997
26FEB26 610.00 P 19.41 21.20 18.21 20.07 -0.48 22 117 8,725 +14
26FEB26 620.00 P 24.00 27.03 24.00 26.98 +0.34 23 199 3,600 +193
26FEB26 630.00 P 32.00 32.30 32.00 33.91 -0.09 23 6 2,559 +4
26FEB26 640.00 P 42.90 42.90 41.00 41.99 -1.12 23 12 1,191 0
26FEB26 650.00 P 50.00 50.00 50.00 49.81 -2.28 22 1 2,888 0
26FEB26 660.00 P 0.00 0.00 0.00 59.02 -1.52 23 0 6,578 0
26FEB26 670.00 P 67.00 67.00 67.00 69.66 -0.62 28 1 318 +1
26FEB26 680.00 P 76.30 78.50 76.30 79.88 +0.52 31 2 132 +2
26FEB26 690.00 P 0.00 0.00 0.00 90.14 -1.66 35 0 142 0
26FEB26 700.00 P 0.00 0.00 0.00 100.43 +0.09 38 0 122 0
26FEB26 710.00 P 0.00 0.00 0.00 110.73 -1.54 42 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 121.03 +2.03 45 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 127.68 -2.45 33 0 30 -451
26FEB26 740.00 P 0.00 0.00 0.00 141.63 -1.54 51 0 0 -202
26FEB26 750.00 P 0.00 0.00 0.00 149.86 -3.61 48 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 157.50 -1.50 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 167.50 -6.57 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 177.50 -1.50 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 187.50 -5.64 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 197.50 -6.41 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 207.50 -1.50 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 217.50 -6.37 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 228.59 -0.59 58 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 237.50 -6.51 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 247.50 -6.93 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 257.79 -6.64 57 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 267.50 -1.50 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 279.85 -4.12 74 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 289.78 +0.78 75 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 299.85 +0.85 77 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 307.82 -1.18 65 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 317.50 -1.63 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,080 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 866 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,023 0
30MAR26 380.00 P 0.30 0.35 0.30 0.01 0.00 33 110 785 +110
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 31 0 374 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,356 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 28 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,184 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4,527 0
30MAR26 440.00 P 1.02 1.03 1.00 0.03 +0.01 25 120 1,845 -36
30MAR26 450.00 P 0.90 0.90 0.90 0.06 +0.02 25 1 2,092 0
30MAR26 460.00 P 1.02 1.02 1.02 0.11 +0.03 25 2 3,341 +2
30MAR26 470.00 P 0.00 0.00 0.00 0.21 +0.05 25 0 1,604 0
30MAR26 480.00 P 0.00 0.00 0.00 0.36 +0.07 25 0 1,740 0
30MAR26 490.00 P 0.00 0.00 0.00 0.60 +0.09 25 0 3,683 0
30MAR26 500.00 P 2.02 2.02 2.00 0.99 +0.14 25 13 9,798 -11
30MAR26 510.00 P 2.45 2.45 2.45 1.53 +0.17 25 4 7,490 +4
30MAR26 520.00 P 3.10 3.10 3.10 2.29 +0.19 25 2 6,203 -2
30MAR26 530.00 P 4.05 4.05 3.84 3.32 +0.19 25 21 5,972 -10
30MAR26 540.00 P 5.00 5.15 5.00 4.70 +0.17 25 120 11,098 +70
30MAR26 550.00 P 6.19 6.64 6.09 6.52 +0.12 25 132 8,628 -38
30MAR26 560.00 P 7.93 8.86 7.93 8.53 +0.10 24 218 13,533 0
30MAR26 570.00 P 10.51 11.68 10.33 11.01 -0.13 24 153 9,613 +48
30MAR26 580.00 P 14.10 14.70 14.10 14.20 -0.15 24 28 14,319 -1
30MAR26 590.00 P 17.37 19.00 17.25 17.91 -0.44 24 1,070 9,660 +1,000
30MAR26 600.00 P 22.68 23.50 21.40 22.54 -0.14 24 80 14,776 +5
30MAR26 610.00 P 27.30 28.85 27.15 27.84 -1.02 24 92 11,266 -30
30MAR26 620.00 P 0.00 0.00 0.00 34.18 -0.44 24 0 7,003 0
30MAR26 630.00 P 40.50 40.50 40.29 40.44 -1.32 24 3 4,384 +1
30MAR26 640.00 P 48.55 48.55 48.55 47.41 -1.14 24 2 2,062 0
30MAR26 650.00 P 0.00 0.00 0.00 55.42 -4.25 25 0 14,541 0
30MAR26 660.00 P 64.00 64.00 63.70 61.48 -2.66 22 20 10,582 0
30MAR26 670.00 P 0.00 0.00 0.00 73.21 -1.46 27 0 6,914 0
30MAR26 680.00 P 83.50 83.50 83.50 82.45 -0.94 28 3 1,645 0
30MAR26 690.00 P 0.00 0.00 0.00 90.14 -2.33 27 0 2,002 0
30MAR26 700.00 P 0.00 0.00 0.00 100.43 -4.22 29 0 1,703 0
30MAR26 710.00 P 0.00 0.00 0.00 110.73 -1.54 32 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 121.03 -1.15 34 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 127.68 -2.45 26 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 141.63 -1.54 39 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 149.86 -3.61 37 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 157.50 -1.81 0 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 167.50 -6.57 0 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 177.50 -1.58 0 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 188.89 -4.25 41 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 197.50 -6.41 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 207.50 -1.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 217.50 -6.37 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 228.59 -0.59 45 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 237.50 -6.51 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 247.50 -6.93 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 257.79 -6.64 45 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 267.50 -6.38 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 279.85 -4.12 56 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 289.78 +0.78 57 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 299.85 +0.85 59 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 307.82 -3.39 51 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 317.78 -1.35 52 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 1.00 +0.29 25 0 650 0
29APR26 490.00 P 0.00 0.00 0.00 1.50 +0.36 25 0 25 0
29APR26 500.00 P 0.00 0.00 0.00 2.18 +0.42 25 0 99 0
29APR26 510.00 P 0.00 0.00 0.00 3.09 +0.48 25 0 102 0
29APR26 520.00 P 4.51 4.65 4.51 4.25 +0.52 25 3 230 +3
29APR26 530.00 P 0.00 0.00 0.00 5.67 +0.49 25 0 552 0
29APR26 540.00 P 7.00 7.53 7.00 7.24 +0.23 24 255 1,184 +255
29APR26 550.00 P 9.50 9.50 8.85 9.42 +0.20 24 12 5,456 +1
29APR26 560.00 P 11.26 12.10 11.26 11.71 +0.13 24 869 1,264 +644
29APR26 570.00 P 13.98 15.40 13.83 14.80 -0.29 24 101 555 +13
29APR26 580.00 P 17.32 19.00 17.32 18.20 -0.19 24 230 879 +114
29APR26 590.00 P 21.30 22.85 21.30 22.32 -0.24 24 165 1,253 -107
29APR26 600.00 P 25.92 27.18 25.71 27.09 -0.17 24 3,230 3,118 +2,308
29APR26 610.00 P 31.32 33.05 30.92 32.25 -0.38 24 310 756 -90
29APR26 620.00 P 37.19 39.19 37.19 38.16 -0.43 24 190 1,925 0
29APR26 630.00 P 0.00 0.00 0.00 45.36 -0.24 25 0 695 0
29APR26 640.00 P 0.00 0.00 0.00 51.87 -1.01 25 0 664 0
29APR26 650.00 P 0.00 0.00 0.00 57.91 -2.93 24 0 354 0
29APR26 660.00 P 0.00 0.00 0.00 64.68 -1.49 23 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 73.21 -1.46 23 0 60 0
29APR26 680.00 P 0.00 0.00 0.00 82.45 -0.94 24 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 90.55 -1.92 24 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 100.56 -4.09 26 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 110.73 -1.54 27 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 121.03 -1.15 30 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 128.38 -1.75 26 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 141.63 -1.54 34 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 149.86 -3.61 32 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 157.57 -1.74 26 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 167.50 -6.57 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 177.50 -4.75 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 188.89 -4.25 35 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 197.61 -6.30 32 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 207.58 -1.42 32 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 217.50 -6.37 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 228.59 -0.59 39 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 237.50 -6.51 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 247.50 -6.93 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 257.79 -6.64 39 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 267.50 -6.38 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 279.85 -4.12 49 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 289.78 +0.78 50 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 299.85 +0.85 51 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 307.82 -3.39 45 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 317.78 -1.35 46 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.13 -0.12 27 0 2,259 0
29JUN26 390.00 P 0.00 0.00 0.00 0.19 -0.15 27 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.30 -0.22 27 0 1,335 0
29JUN26 410.00 P 0.00 0.00 0.00 0.44 -0.26 26 0 344 0
29JUN26 420.00 P 0.00 0.00 0.00 0.63 -0.34 26 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.91 -0.45 26 0 625 0
29JUN26 440.00 P 0.00 0.00 0.00 1.28 -0.52 26 0 1,672 0
29JUN26 450.00 P 2.90 3.00 2.90 1.77 -0.64 26 6 1,473 -4
29JUN26 460.00 P 0.00 0.00 0.00 2.43 -0.64 26 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 3.10 -0.91 26 0 213 0
29JUN26 480.00 P 0.00 0.00 0.00 4.17 -0.59 26 0 2,831 0
29JUN26 490.00 P 5.97 5.97 5.97 5.37 -0.61 26 45 2,544 +45
29JUN26 500.00 P 7.10 7.10 7.10 6.75 -0.62 26 45 4,091 +45
29JUN26 510.00 P 8.36 8.36 8.36 8.41 -0.66 26 45 5,263 +45
29JUN26 520.00 P 10.00 10.00 10.00 10.03 -0.96 26 2 5,916 +2
29JUN26 530.00 P 11.94 12.24 11.94 12.13 -1.09 25 48 3,341 +46
29JUN26 540.00 P 14.14 14.86 14.14 14.50 -1.25 25 197 3,862 +122
29JUN26 550.00 P 16.90 17.65 16.90 17.44 -1.16 25 129 5,398 +66
29JUN26 560.00 P 19.73 21.16 19.73 20.56 -1.24 25 22 8,447 +1
29JUN26 570.00 P 23.34 24.12 23.34 24.21 -1.14 25 24 4,077 +4
29JUN26 580.00 P 27.60 28.90 27.60 28.08 -1.17 25 900 6,199 +62
29JUN26 590.00 P 31.46 32.93 31.20 32.47 -2.20 25 448 3,020 +2
29JUN26 600.00 P 38.55 38.55 36.00 37.58 -0.59 25 101 6,670 +93
29JUN26 610.00 P 42.61 42.61 42.61 43.21 -0.39 25 30 2,453 0
29JUN26 620.00 P 0.00 0.00 0.00 49.17 -0.16 25 0 4,975 0
29JUN26 630.00 P 56.00 56.30 56.00 57.17 +2.23 26 4 3,419 0
29JUN26 640.00 P 64.00 64.00 64.00 62.27 0.00 26 1 3,196 0
29JUN26 650.00 P 0.00 0.00 0.00 68.89 -1.26 25 0 2,014 0
29JUN26 660.00 P 77.00 77.59 77.00 76.29 -1.48 26 5 6,135 0
29JUN26 670.00 P 0.00 0.00 0.00 82.81 -3.92 25 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 94.83 +0.28 28 0 279 0
29JUN26 690.00 P 0.00 0.00 0.00 98.35 -4.47 25 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 106.52 -4.69 25 0 1,032 0
29JUN26 710.00 P 0.00 0.00 0.00 114.79 -5.06 25 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 123.63 -5.09 25 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 134.50 +0.83 27 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 145.05 -0.05 29 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 153.70 +0.23 29 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 162.83 +1.91 29 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 172.10 -1.97 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 181.39 -0.86 30 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 190.70 -2.44 30 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 200.17 -3.74 30 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 207.65 -1.35 26 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 219.27 -4.60 31 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 228.59 -0.59 31 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 238.53 -5.48 31 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 248.28 -6.15 32 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 258.06 -6.37 32 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 267.87 -6.01 32 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 279.85 -4.12 38 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 289.78 +0.78 39 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 299.85 +0.85 40 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 307.82 -3.39 36 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 317.78 -1.35 36 0 0 -1
29SEP26 400.00 P 3.25 3.25 3.25 2.53 +0.76 30 10 1,234 +10
29SEP26 410.00 P 0.00 0.00 0.00 3.08 +0.89 30 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 3.72 +0.87 30 0 52 0
29SEP26 430.00 P 4.67 4.67 4.67 4.61 +1.06 30 5 5 +5
29SEP26 440.00 P 0.00 0.00 0.00 5.52 +0.87 29 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 6.64 +0.99 29 0 157 0
29SEP26 460.00 P 0.00 0.00 0.00 7.91 +0.89 29 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 9.26 +1.14 29 0 2,285 0
29SEP26 480.00 P 0.00 0.00 0.00 10.65 +0.47 28 0 1,860 0
29SEP26 490.00 P 0.00 0.00 0.00 12.32 +0.95 28 0 1,479 0
29SEP26 500.00 P 13.18 13.18 13.18 14.35 +0.94 28 1 2,918 +1
29SEP26 510.00 P 15.26 15.26 15.26 16.54 +0.79 28 45 774 0
29SEP26 520.00 P 0.00 0.00 0.00 18.83 +0.67 27 0 1,759 0
29SEP26 530.00 P 0.00 0.00 0.00 21.62 +0.50 27 0 629 0
29SEP26 540.00 P 0.00 0.00 0.00 24.43 +0.32 27 0 862 0
29SEP26 550.00 P 26.38 27.08 25.41 27.61 +0.07 27 133 2,483 +76
29SEP26 560.00 P 30.25 30.39 28.88 31.08 -0.15 26 3,038 4,316 +2,985
29SEP26 570.00 P 0.00 0.00 0.00 34.60 -0.41 26 0 577 0
29SEP26 580.00 P 38.19 38.25 38.19 38.74 -0.70 26 32 1,681 +1
29SEP26 590.00 P 43.30 43.30 43.30 42.96 -0.94 26 2 512 +2
29SEP26 600.00 P 0.00 0.00 0.00 47.54 -1.18 26 3,000 16,604 -3,000
29SEP26 610.00 P 52.00 52.00 52.00 53.43 -0.77 26 2 3,144 -2
29SEP26 620.00 P 58.70 58.70 58.70 58.70 -1.56 26 100 2,218 +100
29SEP26 630.00 P 0.00 0.00 0.00 65.18 -0.29 26 0 2,223 0
29SEP26 640.00 P 0.00 0.00 0.00 71.67 -0.20 26 0 1,106 0
29SEP26 650.00 P 77.00 80.00 76.89 75.82 -1.22 25 36 15,476 +33
29SEP26 660.00 P 0.00 0.00 0.00 83.62 -0.05 25 0 972 0
29SEP26 670.00 P 0.00 0.00 0.00 91.32 +0.92 26 0 1,032 0
29SEP26 680.00 P 100.00 100.00 100.00 100.10 +2.88 27 2 352 +2
29SEP26 690.00 P 0.00 0.00 0.00 103.59 -0.97 24 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 114.60 -3.28 26 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 120.95 +1.10 25 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 132.25 +3.53 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 135.00 -5.34 23 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 147.14 +2.04 26 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 153.70 +0.23 24 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 162.83 +0.56 25 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 176.89 +0.66 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 181.39 -4.61 25 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 190.70 -2.44 25 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 202.97 -1.41 29 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 209.29 -1.94 26 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 219.27 -4.60 26 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 228.59 -3.58 26 0 100 0
29SEP26 840.00 P 238.00 238.00 238.00 243.94 -0.07 33 4 57 0
29SEP26 850.00 P 0.00 0.00 0.00 248.28 -6.15 27 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 258.06 -6.37 28 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 267.87 -6.01 28 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 279.85 -4.12 32 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 289.78 +0.78 33 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 299.85 +0.85 34 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 308.81 -2.40 33 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 317.78 -1.35 31 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 327.50 -1.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 337.50 -1.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 347.50 -1.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 357.50 -1.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 370.72 +1.72 40 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 377.50 -1.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 387.50 -1.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 397.50 -1.50 0 0 0 0
30DEC26 400.00 P 5.24 5.24 5.24 3.33 -1.28 28 2 801 +2
30DEC26 410.00 P 0.00 0.00 0.00 3.96 -1.46 27 0 9 0
30DEC26 420.00 P 6.20 6.20 6.20 4.93 -1.63 27 6 106 +6
30DEC26 430.00 P 0.00 0.00 0.00 5.91 -1.49 27 0 97 0
30DEC26 440.00 P 0.00 0.00 0.00 7.42 -1.26 28 0 125 0
30DEC26 450.00 P 9.55 9.55 9.55 8.82 -1.24 28 5 295 0
30DEC26 460.00 P 11.64 11.64 11.00 10.42 -1.36 27 47 162 +34
30DEC26 470.00 P 0.00 0.00 0.00 11.96 -1.54 27 0 56 0
30DEC26 480.00 P 0.00 0.00 0.00 14.23 -1.25 27 0 420 0
30DEC26 490.00 P 15.92 15.92 15.92 15.64 -2.09 27 20 581 +20
30DEC26 500.00 P 18.05 18.80 18.05 18.23 -1.77 27 12 729 +7
30DEC26 510.00 P 20.19 20.19 20.19 20.90 -1.73 27 5 221 -5
30DEC26 520.00 P 23.00 23.00 22.70 23.42 -2.08 27 24 768 +16
30DEC26 530.00 P 26.03 26.22 26.03 26.42 -1.98 26 8 311 +2
30DEC26 540.00 P 0.00 0.00 0.00 29.72 -2.00 26 0 540 0
30DEC26 550.00 P 32.49 32.49 32.49 33.36 -1.92 26 1 557 +1
30DEC26 560.00 P 0.00 0.00 0.00 37.08 -1.79 26 0 1,023 0
30DEC26 570.00 P 40.68 40.68 40.68 41.10 -1.78 26 14 398 0
30DEC26 580.00 P 0.00 0.00 0.00 45.56 -1.61 26 0 2,193 0
30DEC26 590.00 P 51.00 51.00 51.00 50.15 -1.36 26 3 612 +2
30DEC26 600.00 P 54.80 55.76 54.80 55.20 -0.99 26 16 23,375 +10
30DEC26 610.00 P 0.00 0.00 0.00 60.54 -0.81 26 0 4,126 0
30DEC26 620.00 P 0.00 0.00 0.00 66.23 -0.13 26 0 1,704 0
30DEC26 630.00 P 0.00 0.00 0.00 72.16 -0.40 26 0 1,191 0
30DEC26 640.00 P 78.83 78.83 78.83 78.91 -0.12 26 1 1,633 +1
30DEC26 650.00 P 0.00 0.00 0.00 84.22 -0.12 26 0 263 0
30DEC26 660.00 P 0.00 0.00 0.00 90.47 -0.14 26 0 115 0
30DEC26 670.00 P 0.00 0.00 0.00 96.02 -3.25 25 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 103.15 -5.19 25 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 109.83 -1.83 25 0 1 0
30DEC26 700.00 P 121.32 121.32 121.32 119.67 -1.65 26 1 11,259 +1
30DEC26 710.00 P 0.00 0.00 0.00 125.76 -0.19 25 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 134.27 +0.73 25 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 141.46 -0.99 25 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 148.82 -0.24 24 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 157.14 -0.10 24 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 164.03 -1.32 23 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 176.89 -2.23 26 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 183.25 -4.51 24 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 191.41 -1.73 24 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 205.31 +0.93 28 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 212.75 -3.03 27 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 221.45 -2.42 26 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 228.59 -4.82 24 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 243.94 -1.12 30 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 248.28 -6.15 25 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 258.81 -7.77 26 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 268.38 -5.50 26 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 280.51 -3.46 30 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 289.78 -0.22 30 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 300.01 +0.73 31 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 308.81 -2.40 30 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 319.37 +0.24 31 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 327.50 -1.50 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 342.47 +3.47 36 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 348.65 -0.35 32 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 362.33 +3.33 37 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 370.72 +1.72 36 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 377.50 -1.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 387.50 -1.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 397.50 -1.50 0 0 0 0
TOTAL PUT 42,630 712,808 +8,684
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 101.30
29JAN26 62.50 C 0.00 0.00 0.00 39.09 +0.53 175 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 36.34 +0.28 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 33.84 +0.16 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 31.34 +0.27 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 28.85 +0.28 75 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.35 +0.27 64 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 23.85 +0.26 50 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 21.35 +0.33 0 0 6 0
29JAN26 82.50 C 0.00 0.00 0.00 18.85 +0.32 0 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 16.35 +0.27 0 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 13.86 +0.28 35 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 11.37 +0.24 33 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 8.91 +0.22 32 0 128 0
29JAN26 95.00 C 0.00 0.00 0.00 6.45 -0.01 27 0 373 0
29JAN26 97.50 C 4.27 4.27 4.27 4.29 -0.18 29 15 251 0
29JAN26 100.00 C 2.60 2.60 2.60 2.61 -0.03 31 1 236 0
29JAN26 102.50 C 1.27 1.50 1.27 1.39 -0.06 31 75 1,062 +16
29JAN26 105.00 C 0.60 0.60 0.60 0.65 -0.07 32 1 993 +1
29JAN26 107.50 C 0.24 0.24 0.24 0.26 -0.06 32 4 348 0
29JAN26 110.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 82 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 39.09 -0.35 72 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 36.37 +0.12 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 34.68 +0.92 87 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 31.37 +0.05 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 28.89 +0.10 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.40 -0.36 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 23.92 +0.11 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.40 +0.07 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 19.65 +0.98 49 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 16.64 -0.21 29 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 14.68 +0.55 39 0 84 0
26FEB26 90.00 C 0.00 0.00 0.00 11.98 +0.15 29 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 9.89 +0.57 30 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 7.82 +0.02 29 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 6.00 +0.03 28 0 175 0
26FEB26 100.00 C 0.00 0.00 0.00 4.45 -0.06 28 0 261 0
26FEB26 102.50 C 3.15 3.15 3.15 3.25 -0.04 28 15 371 0
26FEB26 105.00 C 2.21 2.29 2.20 2.30 -0.02 29 36 892 +11
26FEB26 107.50 C 1.51 1.51 1.51 1.58 -0.03 29 15 275 0
26FEB26 110.00 C 1.07 1.07 1.07 1.04 -0.03 29 9 142 -9
26FEB26 112.50 C 0.00 0.00 0.00 0.68 -0.02 29 0 170 0
26FEB26 115.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 164 0
26FEB26 117.50 C 0.29 0.29 0.29 0.26 -0.01 29 15 61 0
26FEB26 120.00 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 51.35 +0.05 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.87 +0.13 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.48 +0.22 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 43.91 -0.74 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.47 +0.13 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.09 -0.35 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.37 -0.14 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.68 +0.63 60 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 31.64 +0.07 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.14 +0.20 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 26.71 -0.05 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.36 +0.03 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.03 +0.17 34 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 19.68 +0.25 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.34 +0.06 32 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 14.79 -0.36 27 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 13.62 +0.47 36 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 11.00 -0.24 30 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 9.90 +0.44 34 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 7.90 +0.08 32 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 6.54 +0.06 32 0 142 0
30MAR26 102.50 C 0.00 0.00 0.00 5.33 +0.02 32 0 84 0
30MAR26 105.00 C 0.00 0.00 0.00 4.29 -0.02 32 0 115 0
30MAR26 107.50 C 0.00 0.00 0.00 3.41 -0.04 32 0 299 0
30MAR26 110.00 C 0.00 0.00 0.00 2.70 -0.03 32 0 146 0
30MAR26 112.50 C 0.00 0.00 0.00 2.11 -0.02 32 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 1.64 -0.03 32 0 61 0
30MAR26 117.50 C 0.00 0.00 0.00 1.30 +0.01 33 0 534 0
30MAR26 120.00 C 1.01 1.04 1.01 0.99 0.00 33 39 236 +39
30MAR26 122.50 C 0.00 0.00 0.00 0.74 0.00 33 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.55 0.00 33 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 30 0
30MAR26 132.50 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 19 0
29APR26 67.50 C 0.00 0.00 0.00 34.68 +0.32 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 31.89 -0.21 30 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 29.53 -0.11 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.22 +0.08 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 24.78 -0.08 33 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.58 +0.29 34 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.28 0.00 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.25 +0.19 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 16.05 +0.70 32 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 14.16 -0.19 32 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 12.74 +0.49 34 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 10.40 -0.13 31 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 9.07 +0.09 31 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 7.78 +0.12 32 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 6.58 +0.09 32 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 5.51 +0.04 32 0 33 0
29APR26 107.50 C 0.00 0.00 0.00 4.59 0.00 32 0 46 0
29APR26 110.00 C 0.00 0.00 0.00 3.78 -0.02 32 0 17 0
29APR26 112.50 C 0.00 0.00 0.00 3.13 -0.01 32 0 1 0
29APR26 115.00 C 0.00 0.00 0.00 2.56 -0.01 32 0 60 0
29APR26 117.50 C 0.00 0.00 0.00 2.10 +0.01 32 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 1.73 +0.04 32 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.38 +0.03 32 0 20 0
29APR26 125.00 C 0.00 0.00 0.00 1.08 -0.01 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 39.57 +0.13 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.52 +0.50 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.68 +0.05 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.19 +0.01 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 30.59 +0.67 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.72 +0.10 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 25.37 -0.11 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.63 -0.65 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 21.55 +0.38 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 19.11 +0.05 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 17.19 +0.06 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.74 +0.47 34 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 13.77 +0.71 33 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 11.74 +0.16 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 10.96 +0.64 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 9.42 +0.04 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 8.17 -0.02 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 7.04 -0.09 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 6.29 +0.10 32 0 0 0
29JUN26 110.00 C 5.20 5.50 5.20 5.45 +0.10 32 2 24 +2
29JUN26 112.50 C 0.00 0.00 0.00 4.72 +0.10 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 4.03 +0.03 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 3.45 +0.07 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.95 +0.03 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 2.49 +0.01 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.11 +0.02 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.80 +0.02 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.57 -0.02 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.52 +0.25 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.01 +0.04 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.97 +0.26 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.68 +0.17 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.44 +0.08 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.39 +0.11 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.22 -0.07 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.38 +0.01 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.77 +0.12 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.98 +0.08 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 17.28 -0.01 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.70 -0.19 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.31 -0.08 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 12.97 +0.02 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.70 +0.09 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 10.65 +0.16 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 9.62 +0.16 32 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 8.70 +0.14 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 7.85 +0.13 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 7.04 +0.12 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 6.36 +0.12 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.68 +0.11 32 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 5.10 +0.09 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 4.57 +0.09 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 4.17 +0.08 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.75 +0.07 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.24 -0.16 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.09 -0.16 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.00 -0.01 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.44 +0.46 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.04 +0.02 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.18 -0.16 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.39 -0.17 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.71 +0.15 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.14 -0.06 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.77 -0.13 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.30 -0.13 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.98 -0.10 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.78 +0.23 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.57 +0.09 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 12.54 +0.19 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.52 +0.21 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.55 +0.18 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.71 +0.18 32 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 8.88 +0.19 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.12 +0.16 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.45 +0.16 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.78 +0.16 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 6.37 +0.14 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 5.84 +0.14 32 0 0 0
TOTAL CALL 227 10,111 +60
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 320 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 337 0
29JAN26 92.50 P 0.16 0.16 0.16 0.06 -0.04 33 4 180 0
29JAN26 95.00 P 0.00 0.00 0.00 0.20 -0.11 32 0 245 0
29JAN26 97.50 P 0.00 0.00 0.00 0.58 -0.22 32 0 186 0
29JAN26 100.00 P 1.58 1.58 1.32 1.37 -0.30 33 53 222 +29
29JAN26 102.50 P 2.72 2.72 2.70 2.66 -0.33 33 16 184 +16
29JAN26 105.00 P 0.00 0.00 0.00 4.44 -0.30 35 0 21 0
29JAN26 107.50 P 0.00 0.00 0.00 6.61 -0.20 38 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 8.91 -0.23 40 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 11.54 +0.03 54 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 13.70 -0.30 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 16.38 -0.12 62 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 18.86 -0.14 67 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 21.37 -0.13 74 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 23.86 -0.14 80 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.02 0.00 31 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 87 0
26FEB26 87.50 P 0.43 0.43 0.43 0.21 -0.04 29 15 41 +9
26FEB26 90.00 P 0.00 0.00 0.00 0.42 -0.05 29 0 167 0
26FEB26 92.50 P 0.97 0.97 0.97 0.77 -0.09 30 15 326 0
26FEB26 95.00 P 0.00 0.00 0.00 1.31 -0.12 30 0 143 0
26FEB26 97.50 P 2.15 2.15 2.15 2.07 -0.17 30 15 147 +15
26FEB26 100.00 P 0.00 0.00 0.00 3.11 -0.20 30 0 72 0
26FEB26 102.50 P 0.00 0.00 0.00 4.42 -0.08 30 0 171 0
26FEB26 105.00 P 0.00 0.00 0.00 5.97 -0.22 31 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 7.74 -0.18 31 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 9.77 -0.11 32 0 40 0
26FEB26 112.50 P 0.00 0.00 0.00 12.02 -0.02 34 0 25 0
26FEB26 115.00 P 0.00 0.00 0.00 14.27 -0.05 35 0 25 0
26FEB26 117.50 P 0.00 0.00 0.00 16.53 -0.16 35 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 18.86 -0.23 35 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 21.37 -0.13 38 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 23.86 -0.28 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 33 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 0.00 33 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 0.24 -0.03 33 0 61 0
30MAR26 82.50 P 0.00 0.00 0.00 0.41 -0.03 33 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.65 -0.06 33 0 168 0
30MAR26 87.50 P 1.11 1.11 1.11 1.01 -0.07 33 10 131 +10
30MAR26 90.00 P 0.00 0.00 0.00 1.48 -0.10 33 0 160 0
30MAR26 92.50 P 0.00 0.00 0.00 2.11 -0.12 33 0 40 0
30MAR26 95.00 P 2.84 2.84 2.84 2.90 -0.10 33 1 175 0
30MAR26 97.50 P 3.95 3.95 3.95 3.86 -0.09 33 15 99 0
30MAR26 100.00 P 0.00 0.00 0.00 4.97 -0.11 33 0 103 0
30MAR26 102.50 P 0.00 0.00 0.00 6.26 -0.16 33 0 72 0
30MAR26 105.00 P 0.00 0.00 0.00 7.75 -0.19 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 8.93 -0.52 31 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 11.30 -0.27 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 12.50 -0.70 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 14.46 -1.19 29 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 16.75 -0.63 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 19.24 -0.54 32 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 21.42 -0.49 31 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 24.46 +0.20 41 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 26.59 +0.01 38 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 29.01 -0.01 40 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 31.28 -0.22 37 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 33.87 -0.15 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.33 -0.03 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.53 -0.03 33 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.79 -0.04 33 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 1.16 -0.04 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 1.63 -0.07 33 0 107 0
29APR26 90.00 P 2.39 2.39 2.30 2.23 -0.08 33 30 45 +10
29APR26 92.50 P 0.00 0.00 0.00 2.96 -0.06 33 0 46 0
29APR26 95.00 P 0.00 0.00 0.00 3.77 -0.09 33 0 76 0
29APR26 97.50 P 0.00 0.00 0.00 4.76 -0.10 33 0 32 0
29APR26 100.00 P 0.00 0.00 0.00 5.90 -0.14 32 0 3 0
29APR26 102.50 P 0.00 0.00 0.00 7.23 -0.15 33 0 17 0
29APR26 105.00 P 0.00 0.00 0.00 8.63 -0.23 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 10.20 -0.07 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 12.21 +0.17 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 14.07 +0.09 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 16.07 +0.42 35 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 18.16 +0.28 36 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 20.32 +0.34 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 22.14 -0.12 34 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 24.49 -0.56 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.67 -0.04 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.94 -0.05 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.30 -0.05 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 1.80 -0.08 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 2.35 -0.09 32 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 3.01 -0.09 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 3.80 -0.12 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 4.69 -0.09 33 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 5.69 -0.08 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 6.69 -0.16 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.03 -0.03 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 9.31 -0.08 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 10.75 -0.10 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 12.25 -0.16 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.91 -0.09 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 15.61 -0.06 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 17.50 +0.01 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 19.41 -0.77 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 21.42 -0.07 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 23.51 -0.02 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 25.60 -0.02 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 27.79 -0.17 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 -0.01 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.47 -0.02 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.66 -0.01 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.91 -0.02 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.21 -0.03 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.58 -0.03 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 2.04 -0.03 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 2.54 -0.04 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 3.27 -0.05 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.96 -0.07 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 4.81 -0.07 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.69 -0.09 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 6.73 -0.09 34 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 7.80 -0.11 34 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 9.05 -0.11 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.31 -0.12 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 11.75 -0.13 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 13.21 -0.12 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 14.80 -0.06 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 16.42 -0.05 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.14 0.00 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.98 0.00 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.86 +0.07 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.73 -0.30 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.59 +0.17 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.58 +0.03 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.58 -0.28 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.11 0.00 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.45 0.00 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.82 -0.01 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.31 -0.01 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.81 -0.02 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.46 -0.02 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.24 -0.02 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.07 -0.04 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 5.93 -0.03 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.93 -0.04 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.98 -0.05 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.12 -0.06 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.37 -0.07 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.64 -0.07 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.08 -0.09 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.55 -0.09 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.09 -0.11 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.72 -0.14 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.43 -0.11 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.14 -0.19 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.90 -0.04 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.76 -0.05 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.65 +0.07 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.58 -0.02 34 0 0 0
TOTAL PUT 174 6,463 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.80
29JAN26 18.00 C 0.00 0.00 0.00 8.84 +0.12 129 0 0 0
29JAN26 18.50 C 8.40 8.40 8.40 8.36 +0.08 132 10 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.82 +0.04 95 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.33 +0.11 98 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.83 +0.05 91 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 5.83 +0.05 77 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.81 +0.11 0 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.81 +0.11 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.82 +0.12 32 0 173 0
29JAN26 25.00 C 1.77 1.77 1.77 1.82 +0.12 21 3 972 0
29JAN26 26.00 C 0.79 1.10 0.79 0.88 +0.08 20 5 532 -3
29JAN26 27.00 C 0.20 0.28 0.17 0.24 +0.05 20 62 1,933 +31
29JAN26 28.00 C 0.02 0.04 0.02 0.03 +0.01 20 62 2,288 -37
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 330 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.91 +0.18 68 0 0 0
26FEB26 18.50 C 8.44 8.44 8.44 8.42 +0.14 66 10 10 +10
26FEB26 19.00 C 0.00 0.00 0.00 7.90 +0.12 58 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.48 +0.24 66 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.92 +0.09 53 0 18 0
26FEB26 21.00 C 0.00 0.00 0.00 5.93 +0.10 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.86 +0.11 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.87 +0.12 20 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.88 +0.11 17 0 932 0
26FEB26 25.00 C 0.00 0.00 0.00 1.93 +0.09 17 0 103 0
26FEB26 26.00 C 1.15 1.15 1.10 1.14 +0.06 18 16 184 -16
26FEB26 27.00 C 0.45 0.54 0.44 0.51 +0.01 16 57 732 +34
26FEB26 28.00 C 0.17 0.22 0.17 0.19 0.00 17 110 699 +110
26FEB26 29.00 C 0.08 0.08 0.08 0.06 0.00 17 10 462 +10
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 18 0 221 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 94 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.37 +0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.97 +0.20 66 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.39 +0.12 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.90 +0.13 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.43 +0.15 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.95 +0.17 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.42 +0.14 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.90 +0.01 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.48 +0.08 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.92 +0.01 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.93 0.00 26 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.94 +0.13 23 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.95 +0.12 19 0 15 0
30MAR26 24.00 C 3.30 3.30 3.30 3.00 +0.10 18 20 168 +20
30MAR26 25.00 C 0.00 0.00 0.00 2.21 +0.10 21 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.45 +0.07 19 0 639 0
30MAR26 27.00 C 0.00 0.00 0.00 0.86 +0.04 19 0 706 0
30MAR26 28.00 C 0.43 0.43 0.43 0.46 +0.03 18 15 852 +15
30MAR26 29.00 C 0.25 0.25 0.25 0.24 +0.02 19 40 722 +40
30MAR26 30.00 C 0.13 0.13 0.13 0.11 +0.01 19 30 769 +30
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 331 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.44 +0.11 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.95 +0.05 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.48 +0.05 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.95 -0.03 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.98 -0.03 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.01 +0.14 22 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.03 +0.11 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.13 +0.11 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.31 +0.10 19 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.62 +0.09 19 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.07 +0.05 19 0 22 0
29APR26 28.00 C 0.00 0.00 0.00 0.66 +0.04 19 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.40 +0.05 19 0 223 0
29APR26 30.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 391 0
29APR26 31.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.93 +0.12 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.44 +0.12 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.95 +0.13 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.44 +0.04 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.95 -0.01 21 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.48 +0.01 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.96 -0.02 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.00 -0.02 22 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.06 +0.15 21 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.11 +0.10 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.27 +0.09 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.52 +0.08 19 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 1.88 +0.06 19 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.41 +0.07 20 0 696 0
29JUN26 28.00 C 0.94 0.94 0.94 0.98 +0.06 20 100 445 +100
29JUN26 29.00 C 0.00 0.00 0.00 0.67 +0.06 20 0 98 0
29JUN26 30.00 C 0.41 0.41 0.39 0.44 +0.02 20 25 847 +25
29JUN26 31.00 C 0.00 0.00 0.00 0.28 +0.02 20 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 0.00 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 0.00 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.98 +0.15 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.50 +0.10 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.03 +0.07 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.55 +0.08 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.08 +0.10 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.16 +0.01 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.29 +0.03 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.39 +0.12 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.62 +0.11 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.93 +0.10 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.33 +0.09 20 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.88 +0.11 20 0 97 0
29SEP26 28.00 C 0.00 0.00 0.00 1.40 +0.07 20 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 1.06 +0.07 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.77 +0.05 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.58 +0.04 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 +0.04 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.29 +0.02 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.03 -0.02 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.62 +0.12 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.15 +0.12 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.68 +0.12 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.22 +0.12 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.33 +0.12 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.48 +0.11 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.62 +0.05 18 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.95 +0.10 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 +0.10 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.71 +0.10 19 0 43 0
30DEC26 27.00 C 2.00 2.00 2.00 2.13 +0.08 19 4 31 +4
30DEC26 28.00 C 0.00 0.00 0.00 1.71 +0.08 19 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.35 +0.06 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.05 +0.05 19 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 0.81 +0.04 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.62 +0.04 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 +0.03 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 +0.03 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 9 0
TOTAL CALL 579 19,485 +373
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 259 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 972 0
29JAN26 25.00 P 0.02 0.02 0.02 0.01 0.00 24 30 1,442 0
29JAN26 26.00 P 0.08 0.08 0.08 0.06 -0.03 20 4 1,644 -4
29JAN26 27.00 P 0.45 0.45 0.35 0.40 -0.08 18 35 1,127 0
29JAN26 28.00 P 0.00 0.00 0.00 1.21 -0.12 18 0 259 0
29JAN26 29.00 P 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.20 -0.12 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.20 -0.12 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.20 -0.12 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.20 -0.12 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.20 -0.12 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.20 -0.15 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.20 -0.12 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 321 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 494 0
26FEB26 25.00 P 0.12 0.12 0.11 0.06 -0.03 17 12 984 +12
26FEB26 26.00 P 0.30 0.31 0.28 0.24 -0.05 17 9 831 +9
26FEB26 27.00 P 0.70 0.71 0.65 0.65 -0.07 17 27 126 -16
26FEB26 28.00 P 0.00 0.00 0.00 1.32 -0.09 16 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.21 -0.12 16 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.20 -0.12 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 4.20 -0.12 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.20 -0.12 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.20 -0.12 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.20 -0.12 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.20 -0.15 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 324 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 20 0 396 0
30MAR26 24.00 P 0.14 0.14 0.14 0.08 -0.01 19 40 683 +40
30MAR26 25.00 P 0.27 0.27 0.27 0.22 -0.02 19 1 712 +1
30MAR26 26.00 P 0.52 0.54 0.52 0.49 -0.05 19 3 415 +3
30MAR26 27.00 P 0.00 0.00 0.00 0.91 -0.05 18 0 327 0
30MAR26 28.00 P 0.00 0.00 0.00 1.54 -0.06 18 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 2.32 -0.10 18 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 3.22 -0.11 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.20 -0.12 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.20 -0.12 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.24 -0.08 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.23 -0.09 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.20 -0.15 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.22 -0.10 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29APR26 22.00 P 0.11 0.11 0.11 0.03 0.00 20 10 220 +10
29APR26 23.00 P 0.16 0.16 0.16 0.08 0.00 20 10 38 +10
29APR26 24.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 434 0
29APR26 25.00 P 0.40 0.40 0.40 0.39 -0.01 19 4 154 +4
29APR26 26.00 P 0.00 0.00 0.00 0.71 -0.03 19 0 31 0
29APR26 27.00 P 0.00 0.00 0.00 1.18 -0.01 19 0 15 0
29APR26 28.00 P 0.00 0.00 0.00 1.80 -0.06 19 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.54 -0.07 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.37 -0.09 19 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.27 -0.10 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.21 -0.12 19 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.24 -0.08 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.23 -0.09 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.20 -0.15 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 21 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 203 0
29JUN26 23.00 P 0.30 0.30 0.30 0.19 -0.02 20 4 67 -4
29JUN26 24.00 P 0.00 0.00 0.00 0.36 -0.03 20 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.63 -0.04 20 0 96 0
29JUN26 26.00 P 0.00 0.00 0.00 1.01 -0.02 20 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 1.42 -0.09 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.06 -0.08 19 0 52 0
29JUN26 29.00 P 0.00 0.00 0.00 2.76 -0.09 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.54 -0.10 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.39 -0.11 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.33 0.00 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.27 -0.08 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.24 -0.08 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.23 -0.09 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.20 -0.15 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.22 -0.10 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 20 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 20 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 0.00 20 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 -0.05 19 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.23 -0.08 19 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.70 -0.07 19 0 106 0
29SEP26 28.00 P 0.00 0.00 0.00 2.28 -0.06 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.00 -0.06 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.74 -0.07 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.55 -0.08 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.40 +0.03 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.32 -0.09 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.26 -0.09 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.24 -0.08 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.20 -0.15 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.22 -0.10 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 0.00 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 0.00 20 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.76 -0.02 20 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.02 20 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 1.52 -0.03 20 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 -0.04 20 0 76 0
30DEC26 28.00 P 0.00 0.00 0.00 2.60 -0.05 20 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 3.17 -0.06 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.89 -0.07 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.81 +0.06 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.67 +0.08 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.54 +0.07 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.29 -0.10 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.24 -0.10 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.20 -0.15 0 0 0 0
TOTAL PUT 189 17,714 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 482.60
29JAN26 225.00 C 0.00 0.00 0.00 257.74 -3.43 0 0 0 0
29JAN26 230.00 C 0.00 0.00 0.00 252.75 -3.20 138 0 0 0
29JAN26 235.00 C 0.00 0.00 0.00 247.75 +2.18 0 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 242.75 -0.55 0 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 237.76 -0.54 127 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 233.67 +0.36 220 0 0 0
29JAN26 255.00 C 0.00 0.00 0.00 227.76 +0.29 0 0 0 0
29JAN26 260.00 C 0.00 0.00 0.00 222.77 +1.58 118 0 0 0
29JAN26 265.00 C 0.00 0.00 0.00 217.77 -3.41 0 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 212.77 -3.53 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 207.78 -3.57 108 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 202.78 +2.18 90 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 198.17 -2.34 159 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 197.64 +2.93 245 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 187.79 +2.28 86 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 182.79 +0.68 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 172.80 +2.18 79 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 162.81 -0.56 82 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 152.81 +2.17 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 142.82 -0.58 66 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 132.82 -1.75 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 124.34 +2.14 119 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 112.84 -1.15 52 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 102.84 -0.85 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 92.85 +2.18 0 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 82.86 +0.51 38 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 72.62 +1.90 0 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 62.91 +2.11 36 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 52.93 +0.39 32 0 0 0
29JAN26 440.00 C 36.00 43.00 36.00 43.32 +1.81 36 5 107 0
29JAN26 450.00 C 0.00 0.00 0.00 33.00 +1.31 23 0 161 0
29JAN26 460.00 C 19.03 23.74 19.03 26.21 +1.51 40 28 250 -15
29JAN26 470.00 C 12.80 17.55 12.80 18.20 +0.88 37 41 261 +13
29JAN26 480.00 C 8.70 10.45 8.70 11.94 +0.62 36 7 532 -1
29JAN26 490.00 C 4.92 6.98 4.90 7.33 +0.17 36 137 199 -34
29JAN26 500.00 C 3.10 4.20 2.81 4.20 -0.30 36 179 506 -101
29JAN26 510.00 C 1.90 2.15 1.80 2.26 -0.24 36 27 511 0
29JAN26 520.00 C 1.10 1.35 1.00 1.10 -0.19 36 122 1,160 0
29JAN26 530.00 C 0.71 0.85 0.71 0.49 -0.14 36 31 312 -13
29JAN26 540.00 C 0.45 0.54 0.45 0.20 -0.08 36 75 224 +39
29JAN26 550.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 234 0
29JAN26 560.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 381 0
29JAN26 570.00 C 0.12 0.30 0.12 0.01 -0.01 37 11 556 -1
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 321 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 891 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 47 0 745 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 288 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 53 0 304 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 56 0 332 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 59 0 240 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 65 0 187 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 68 0 253 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 71 0 89 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 74 0 199 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 77 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 760.00 C 0.56 0.56 0.03 0.01 0.00 92 114 225 +114
26FEB26 225.00 C 0.00 0.00 0.00 263.05 +1.64 162 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 257.78 +1.20 156 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 248.28 -2.52 62 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 243.14 -0.16 0 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 238.31 -3.33 60 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 233.67 -4.23 91 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 228.34 -2.91 58 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 223.35 +0.95 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 218.36 -2.82 0 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 213.38 -2.92 48 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 208.39 -2.96 0 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 203.41 -1.52 48 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 198.17 -2.34 0 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 197.64 +2.93 111 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 188.45 +0.91 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 183.38 +1.27 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 176.47 +0.01 92 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 163.52 -1.61 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 153.56 -2.36 37 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 143.59 +0.19 35 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 133.63 -1.78 34 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 124.34 -0.84 49 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 113.47 -1.03 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 103.45 -1.43 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 94.20 +2.92 35 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 84.61 -0.44 35 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 73.15 -2.33 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 66.20 -0.05 35 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 55.83 -1.14 29 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 48.92 -0.29 34 0 30 0
26FEB26 450.00 C 42.00 42.00 42.00 41.85 +1.48 35 4 196 -4
26FEB26 460.00 C 29.01 33.20 29.01 35.66 +1.85 36 60 258 +14
26FEB26 470.00 C 23.25 26.67 23.25 29.13 +1.05 35 42 121 +7
26FEB26 480.00 C 19.50 23.32 19.50 23.56 +1.19 35 64 241 -24
26FEB26 490.00 C 17.50 18.45 17.20 19.00 +1.00 35 33 111 +16
26FEB26 500.00 C 13.16 15.02 13.16 15.02 +0.60 35 16 164 -6
26FEB26 510.00 C 11.55 11.55 11.55 11.72 +0.56 35 1 63 0
26FEB26 520.00 C 8.55 8.55 8.55 8.95 +0.44 35 4 71 0
26FEB26 530.00 C 7.41 7.41 7.41 6.73 +0.34 35 30 191 +30
26FEB26 540.00 C 0.00 0.00 0.00 4.99 +0.26 35 1 123 0
26FEB26 550.00 C 3.70 4.72 3.56 3.65 +0.19 35 184 305 +93
26FEB26 560.00 C 3.00 3.57 3.00 2.63 +0.14 35 121 211 +111
26FEB26 570.00 C 2.40 3.05 2.40 1.87 +0.10 35 61 153 +48
26FEB26 580.00 C 2.03 2.22 2.03 1.31 +0.07 35 11 88 -5
26FEB26 590.00 C 0.00 0.00 0.00 0.91 +0.05 35 0 142 0
26FEB26 600.00 C 1.30 1.62 1.30 0.62 +0.05 35 2 1,494 0
26FEB26 610.00 C 0.00 0.00 0.00 0.41 +0.02 35 0 135 0
26FEB26 620.00 C 0.00 0.00 0.00 0.27 +0.01 35 0 506 0
26FEB26 630.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 908 0
26FEB26 640.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.05 0.00 35 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.03 0.00 35 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.02 0.00 35 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 263.05 +1.64 121 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 257.78 +1.20 116 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 248.28 -2.52 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 243.58 +0.28 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 238.43 -3.21 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 233.67 -4.23 57 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 228.64 -2.61 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 223.66 -0.34 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 218.68 -2.50 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 213.87 -2.43 57 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 208.72 -2.63 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 203.91 -1.02 54 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 198.77 -1.74 39 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 197.64 +2.93 83 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 188.82 +1.28 39 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 183.83 +1.72 35 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 176.47 +0.01 67 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 163.94 -1.19 35 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 154.80 -1.12 48 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 145.00 +1.60 46 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 135.39 -0.02 46 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 125.18 0.00 41 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 118.43 +2.18 51 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 106.60 +1.72 40 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 96.34 +4.23 36 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 87.47 -0.29 36 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 79.51 +0.32 38 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 68.44 +1.77 31 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 60.92 -0.16 33 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 53.83 -0.07 33 0 22 0
30MAR26 450.00 C 0.00 0.00 0.00 47.19 -0.10 34 0 163 0
30MAR26 460.00 C 38.00 38.00 38.00 41.21 +0.25 34 16 272 +14
30MAR26 470.00 C 32.09 32.68 32.09 36.83 +1.92 36 31 481 +14
30MAR26 480.00 C 27.85 30.03 27.85 31.70 +0.97 36 14 186 +6
30MAR26 490.00 C 0.00 0.00 0.00 27.26 +0.96 36 0 338 0
30MAR26 500.00 C 21.40 21.58 21.40 23.25 +0.80 36 5 150 +3
30MAR26 510.00 C 18.59 19.33 18.59 19.83 +0.83 37 15 133 +15
30MAR26 520.00 C 14.85 16.00 14.85 16.70 +0.75 37 2 92 +1
30MAR26 530.00 C 12.00 12.00 12.00 13.84 +0.60 36 2 68 0
30MAR26 540.00 C 10.73 10.73 10.73 11.48 +0.60 36 8 95 +1
30MAR26 550.00 C 0.00 0.00 0.00 9.45 +0.46 36 0 58 0
30MAR26 560.00 C 0.00 0.00 0.00 7.67 +0.41 36 0 158 0
30MAR26 570.00 C 0.00 0.00 0.00 6.29 +0.51 36 0 179 0
30MAR26 580.00 C 0.00 0.00 0.00 5.01 +0.38 36 0 322 0
30MAR26 590.00 C 0.00 0.00 0.00 4.09 +0.35 36 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 3.23 +0.26 36 0 898 0
30MAR26 610.00 C 0.00 0.00 0.00 2.53 +0.17 36 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 1.98 +0.11 36 0 175 0
30MAR26 630.00 C 0.00 0.00 0.00 1.58 +0.11 36 0 306 0
30MAR26 640.00 C 0.00 0.00 0.00 1.22 +0.07 36 0 86 0
30MAR26 650.00 C 0.00 0.00 0.00 0.97 +0.07 36 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.74 +0.04 36 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.58 +0.04 36 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.44 +0.03 36 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.35 +0.03 36 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 263.05 +1.64 102 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 257.78 +1.20 98 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 248.56 -2.24 42 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 243.58 +0.28 39 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 238.60 -3.04 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 233.73 -4.17 53 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 228.64 -2.61 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 223.66 -0.34 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 218.68 -2.50 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 213.87 -2.43 49 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 209.00 -3.67 50 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 204.15 -0.78 51 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 198.77 -1.74 35 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 197.64 +2.93 70 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 189.11 +0.67 45 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 184.13 -0.07 44 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 176.47 +0.01 57 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 164.75 -1.97 44 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 156.27 -0.33 49 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 145.33 +1.54 41 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 135.65 +0.24 40 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 126.02 -0.91 38 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 118.43 +2.18 42 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 108.20 +0.89 38 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 101.11 +3.44 41 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 90.56 +2.80 37 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 84.05 +1.85 39 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 74.63 +3.38 36 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 67.40 +4.36 36 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 60.37 +1.37 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 51.79 -0.24 33 0 123 0
29APR26 460.00 C 0.00 0.00 0.00 47.67 +1.67 35 0 306 0
29APR26 470.00 C 41.46 41.46 41.46 42.36 +1.99 35 1 107 +1
29APR26 480.00 C 36.32 36.32 36.32 37.34 +1.11 36 1 125 +1
29APR26 490.00 C 28.40 28.40 28.40 32.82 +1.01 35 1 74 0
29APR26 500.00 C 0.00 0.00 0.00 28.70 +0.86 35 0 169 0
29APR26 510.00 C 0.00 0.00 0.00 25.32 +0.99 36 0 60 0
29APR26 520.00 C 20.16 20.38 20.16 21.95 +0.75 36 3 52 +1
29APR26 530.00 C 17.04 17.80 17.04 18.81 +0.54 35 16 84 +15
29APR26 540.00 C 14.85 14.85 14.70 16.26 +0.55 36 17 137 +17
29APR26 550.00 C 13.39 13.39 13.39 13.94 +0.55 36 2 24 0
29APR26 560.00 C 0.00 0.00 0.00 11.84 +0.42 36 0 46 0
29APR26 570.00 C 0.00 0.00 0.00 10.09 +0.42 35 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 8.48 +0.54 35 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 7.21 +0.51 35 0 45 0
29APR26 600.00 C 0.00 0.00 0.00 5.80 +0.21 35 0 48 0
29APR26 610.00 C 0.00 0.00 0.00 4.93 +0.22 35 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 4.05 +0.18 35 0 0 0
29APR26 630.00 C 4.45 4.45 4.45 3.42 +0.15 35 20 31 0
29APR26 640.00 C 0.00 0.00 0.00 2.82 +0.15 35 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 2.33 +0.09 35 0 1 0
29APR26 660.00 C 0.00 0.00 0.00 1.94 +0.10 35 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 1.56 +0.06 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.31 +0.06 35 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 1.06 +0.06 35 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.87 +0.04 35 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 263.05 +1.64 79 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 257.78 +1.20 75 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 249.39 -1.41 56 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 245.44 +2.14 61 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 239.20 -2.44 51 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 234.32 -3.58 50 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 229.29 -1.96 48 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 225.55 +1.55 55 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 220.55 -0.63 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 218.29 +1.99 62 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 209.80 -2.87 46 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 205.27 +0.34 47 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 202.48 +1.97 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 197.64 +2.93 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 192.00 +3.56 49 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 186.30 +0.88 45 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 177.83 +1.37 47 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 167.34 +0.62 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 159.36 +2.76 44 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 149.89 +2.92 43 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 140.09 +1.53 40 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 127.83 -1.47 32 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 124.55 +2.25 41 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 115.49 +1.41 40 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 105.62 +0.34 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 98.44 +0.25 37 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 87.14 -3.55 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 85.33 +6.56 38 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 78.54 +1.71 38 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 71.81 +3.80 37 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 62.17 +0.68 34 0 63 0
29JUN26 460.00 C 57.80 57.80 57.80 56.69 -1.66 34 39 385 0
29JUN26 470.00 C 0.00 0.00 0.00 54.97 +2.35 37 0 266 0
29JUN26 480.00 C 0.00 0.00 0.00 49.05 +1.31 36 0 49 0
29JUN26 490.00 C 0.00 0.00 0.00 44.52 +1.22 36 0 48 0
29JUN26 500.00 C 0.00 0.00 0.00 38.95 0.00 35 0 811 0
29JUN26 510.00 C 0.00 0.00 0.00 36.40 +0.86 36 0 36 0
29JUN26 520.00 C 0.00 0.00 0.00 32.78 +0.61 36 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 29.91 +0.87 36 0 2 0
29JUN26 540.00 C 0.00 0.00 0.00 27.00 +0.87 36 0 21 0
29JUN26 550.00 C 0.00 0.00 0.00 24.09 +0.87 36 0 1,217 0
29JUN26 560.00 C 21.55 21.55 21.55 21.58 +0.70 36 6 38 +2
29JUN26 570.00 C 0.00 0.00 0.00 19.33 +0.70 36 0 110 0
29JUN26 580.00 C 17.00 17.80 17.00 17.07 +1.08 36 3 165 0
29JUN26 590.00 C 0.00 0.00 0.00 15.32 +0.98 36 0 288 0
29JUN26 600.00 C 13.79 13.79 13.79 13.62 +0.93 36 15 292 -15
29JUN26 610.00 C 0.00 0.00 0.00 11.95 +0.42 36 0 87 0
29JUN26 620.00 C 12.00 12.00 12.00 10.40 +0.41 36 1 56 0
29JUN26 630.00 C 0.00 0.00 0.00 9.19 +0.40 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 8.02 +0.30 36 0 0 0
29JUN26 650.00 C 11.26 11.26 11.26 7.17 +0.30 36 1 2 -1
29JUN26 660.00 C 0.00 0.00 0.00 6.32 +0.30 36 0 4 0
29JUN26 670.00 C 7.30 7.30 7.30 5.48 +0.23 36 5 7 +5
29JUN26 680.00 C 0.00 0.00 0.00 4.88 +0.21 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 4.31 +0.22 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 3.84 +0.33 36 0 793 0
29SEP26 225.00 C 0.00 0.00 0.00 263.05 +1.64 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 259.85 +3.27 62 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 251.44 +0.64 48 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 246.06 -0.44 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 241.40 -0.24 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 237.27 -0.63 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 232.83 +0.14 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 228.57 +0.62 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 225.23 +2.59 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 220.17 +1.87 49 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 214.31 +0.94 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 210.36 +1.18 47 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 205.01 +0.95 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 200.98 +1.06 45 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 197.71 +2.86 47 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 190.44 -1.50 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 184.16 +1.52 45 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 172.67 +2.53 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 164.88 +1.44 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 154.99 +0.12 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 146.89 -0.60 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 140.95 +1.64 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 132.32 +1.59 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 125.35 +4.80 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 117.00 +0.69 38 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 110.60 +1.59 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 102.19 +0.90 37 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 92.30 -3.42 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 90.78 +5.29 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 80.14 -0.05 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 75.81 +0.65 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 73.62 +3.76 37 0 581 0
29SEP26 470.00 C 0.00 0.00 0.00 64.89 -0.32 35 0 562 0
29SEP26 480.00 C 0.00 0.00 0.00 62.61 +0.71 36 0 2 0
29SEP26 490.00 C 0.00 0.00 0.00 58.13 +0.65 36 0 2 0
29SEP26 500.00 C 0.00 0.00 0.00 53.94 +0.59 36 0 181 0
29SEP26 510.00 C 0.00 0.00 0.00 50.05 +0.53 36 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 47.07 +1.10 37 0 4 0
29SEP26 530.00 C 0.00 0.00 0.00 43.65 +1.02 37 0 782 0
29SEP26 540.00 C 0.00 0.00 0.00 40.11 +0.74 37 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 37.18 +0.62 37 0 117 0
29SEP26 560.00 C 31.00 31.00 31.00 34.36 +0.62 37 1 50 0
29SEP26 570.00 C 0.00 0.00 0.00 31.54 +1.52 37 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 29.01 +1.30 37 0 331 0
29SEP26 590.00 C 0.00 0.00 0.00 26.83 +1.24 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 24.64 +1.17 36 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 22.46 +1.06 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 20.76 +0.95 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 19.12 +0.90 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 16.97 +0.34 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 15.41 +0.24 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 14.25 +0.24 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 13.10 +0.24 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 11.94 +0.24 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 10.80 +0.17 36 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 9.98 +0.16 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 263.05 +1.07 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 261.50 +4.53 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 255.79 -0.50 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 250.82 +1.71 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 247.35 +2.37 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 241.53 +1.20 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 238.17 +4.63 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 231.34 -1.85 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 226.88 +0.44 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 223.44 +1.58 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 216.86 -0.06 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 213.14 +0.35 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 206.37 -1.93 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 201.85 -1.99 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 201.84 +2.37 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 195.95 +0.14 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 187.83 +2.34 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 177.25 -0.64 38 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 169.39 -0.20 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 161.14 -0.81 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 151.96 -1.84 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 145.55 -0.36 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 138.11 -0.64 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 131.60 +0.14 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 125.57 +1.22 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 116.35 -1.41 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 111.67 +0.49 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 106.01 +1.08 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 100.95 +1.84 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 92.32 -0.97 36 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 89.51 +1.69 37 0 500 0
30DEC26 460.00 C 0.00 0.00 0.00 82.45 -0.34 36 0 1,011 0
30DEC26 470.00 C 0.00 0.00 0.00 77.93 +0.17 36 0 501 0
30DEC26 480.00 C 0.00 0.00 0.00 73.45 +2.66 36 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 68.96 +1.22 36 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 64.80 +1.16 36 0 11 0
30DEC26 510.00 C 0.00 0.00 0.00 60.90 +1.11 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 57.70 +1.53 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 53.38 +0.28 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 50.52 +0.89 36 0 0 0
30DEC26 550.00 C 48.00 48.00 48.00 47.53 +1.31 36 1 37 +1
30DEC26 560.00 C 44.50 44.50 44.50 44.63 +1.18 36 1 1 +1
30DEC26 570.00 C 0.00 0.00 0.00 41.87 +2.37 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 39.11 +2.29 36 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 36.35 +2.14 36 0 45 0
30DEC26 600.00 C 34.00 34.00 34.00 34.08 +1.17 36 1 8 +1
30DEC26 610.00 C 0.00 0.00 0.00 31.95 +1.89 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 29.82 +1.84 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 27.68 +1.77 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 25.82 +1.54 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 24.22 +1.49 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 22.62 +1.45 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 21.02 +1.40 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 18.86 +0.67 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 17.69 +0.63 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 16.56 +0.62 36 0 3 0
TOTAL CALL 1,639 35,383 +364
29JAN26 225.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
29JAN26 410.00 P 0.35 0.35 0.35 0.01 -0.02 37 1 196 0
29JAN26 420.00 P 0.00 0.00 0.00 0.04 -0.06 36 0 367 0
29JAN26 430.00 P 0.95 0.95 0.60 0.14 -0.17 36 15 671 -15
29JAN26 440.00 P 1.70 1.70 0.95 0.45 -0.37 36 313 1,213 +171
29JAN26 450.00 P 3.00 3.00 1.67 1.18 -0.69 36 48 706 0
29JAN26 460.00 P 4.38 4.99 3.08 2.66 -1.11 36 203 860 -83
29JAN26 470.00 P 7.64 7.64 5.50 5.27 -1.35 37 58 433 -10
29JAN26 480.00 P 11.26 13.40 9.00 9.00 -2.26 36 61 1,380 +28
29JAN26 490.00 P 18.78 18.78 14.96 14.45 -2.60 36 91 285 +26
29JAN26 500.00 P 23.10 23.10 22.08 21.45 -2.41 37 2 437 -1
29JAN26 510.00 P 30.00 30.00 30.00 30.21 -2.37 41 4 1,716 -4
29JAN26 520.00 P 0.00 0.00 0.00 39.38 -2.12 44 0 437 0
29JAN26 530.00 P 51.49 51.49 51.49 49.12 -2.37 50 8 443 0
29JAN26 540.00 P 0.00 0.00 0.00 57.46 -2.24 36 0 319 0
29JAN26 550.00 P 72.00 72.00 72.00 68.32 -1.29 56 2 563 -2
29JAN26 560.00 P 0.00 0.00 0.00 77.80 -4.19 55 0 543 0
29JAN26 570.00 P 91.81 91.81 91.81 87.92 -2.08 63 1 432 0
29JAN26 580.00 P 0.00 0.00 0.00 97.78 -1.82 65 0 320 -59
29JAN26 590.00 P 0.00 0.00 0.00 108.01 -1.59 75 0 212 -26
29JAN26 600.00 P 0.00 0.00 0.00 120.92 +1.32 110 0 30 0
29JAN26 610.00 P 131.50 131.50 131.50 127.92 -1.68 83 4 184 0
29JAN26 620.00 P 0.00 0.00 0.00 141.52 +1.92 127 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 151.82 +2.22 135 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 162.12 +2.52 143 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 172.42 +2.82 150 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 177.40 -2.20 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 187.83 -1.77 107 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 203.01 +3.41 171 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 213.09 +1.83 177 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 217.82 -3.69 118 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 227.97 -2.42 127 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 240.99 +1.39 173 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 247.91 -1.69 132 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 257.88 -3.53 135 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 267.87 -1.73 138 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 278.01 -1.59 146 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 350.00 P 0.37 0.37 0.37 0.02 -0.01 35 2 5 0
26FEB26 360.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 3 0
26FEB26 370.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
26FEB26 380.00 P 1.00 1.00 1.00 0.25 -0.04 35 2 85 -2
26FEB26 390.00 P 0.00 0.00 0.00 0.47 -0.08 35 0 62 0
26FEB26 400.00 P 1.83 1.83 1.66 0.89 -0.12 35 24 74 0
26FEB26 410.00 P 2.54 2.62 2.29 1.52 -0.18 35 192 292 +187
26FEB26 420.00 P 3.00 3.77 3.00 2.47 -0.26 35 351 523 +281
26FEB26 430.00 P 5.50 5.50 4.38 3.83 -0.39 35 31 149 +29
26FEB26 440.00 P 6.88 7.93 6.00 5.72 -0.53 35 31 1,391 +2
26FEB26 450.00 P 10.00 10.34 8.36 7.74 -1.17 34 23 316 -4
26FEB26 460.00 P 14.00 14.15 11.90 11.40 -0.62 36 30 240 +19
26FEB26 470.00 P 18.38 18.38 14.90 14.90 -1.20 35 94 574 +54
26FEB26 480.00 P 22.00 22.00 20.20 19.25 -1.32 35 4 266 +3
26FEB26 490.00 P 28.65 28.65 26.40 25.03 -1.45 35 20 265 +10
26FEB26 500.00 P 31.78 31.78 31.78 31.13 -1.40 35 2 888 +2
26FEB26 510.00 P 0.00 0.00 0.00 38.07 -1.56 36 0 100 0
26FEB26 520.00 P 52.15 52.15 48.20 46.22 -0.41 38 11 113 0
26FEB26 530.00 P 0.00 0.00 0.00 51.15 -3.06 31 7 270 +7
26FEB26 540.00 P 0.00 0.00 0.00 62.30 -0.73 38 0 132 0
26FEB26 550.00 P 0.00 0.00 0.00 71.21 -0.62 39 0 234 0
26FEB26 560.00 P 0.00 0.00 0.00 78.94 -3.05 35 0 201 0
26FEB26 570.00 P 0.00 0.00 0.00 89.91 -3.20 42 0 423 0
26FEB26 580.00 P 0.00 0.00 0.00 99.24 -3.75 42 0 579 0
26FEB26 590.00 P 0.00 0.00 0.00 108.72 -1.13 43 0 361 0
26FEB26 600.00 P 0.00 0.00 0.00 120.96 +1.34 54 0 203 0
26FEB26 610.00 P 0.00 0.00 0.00 131.22 +1.62 58 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 141.52 -0.43 62 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 151.82 +2.22 66 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 162.12 +2.52 70 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 172.42 +2.82 73 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 177.40 -2.20 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 190.11 -1.70 70 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 203.01 +3.41 83 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 213.09 +1.83 86 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 222.97 +1.46 88 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 231.46 +1.07 85 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 240.99 +1.39 85 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 252.85 +3.25 95 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 262.92 +1.51 98 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 273.09 +3.49 100 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 281.60 +2.00 96 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 0.00 36 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR26 320.00 P 0.69 0.69 0.69 0.08 -0.01 36 6 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 33 0
30MAR26 350.00 P 0.00 0.00 0.00 0.47 -0.04 36 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 0.77 -0.06 36 0 88 0
30MAR26 370.00 P 0.00 0.00 0.00 1.23 -0.08 36 0 146 0
30MAR26 380.00 P 3.05 3.05 3.05 1.87 -0.13 36 1 121 -1
30MAR26 390.00 P 3.55 3.55 3.55 2.83 -0.11 36 10 93 +10
30MAR26 400.00 P 5.00 5.45 4.90 4.02 -0.26 36 25 1,937 -5
30MAR26 410.00 P 0.00 0.00 0.00 5.51 -0.36 36 0 215 0
30MAR26 420.00 P 0.00 0.00 0.00 7.52 -0.37 36 0 388 0
30MAR26 430.00 P 11.32 11.32 11.32 9.76 -0.41 36 5 265 0
30MAR26 440.00 P 14.15 14.15 12.81 12.30 -0.53 36 6 484 +4
30MAR26 450.00 P 18.50 18.50 18.50 15.38 -0.87 35 1 1,340 -1
30MAR26 460.00 P 21.45 21.45 19.60 19.60 -0.49 36 32 767 -29
30MAR26 470.00 P 26.54 26.54 24.14 23.61 -0.93 35 25 685 +23
30MAR26 480.00 P 0.00 0.00 0.00 28.58 -1.03 36 0 362 0
30MAR26 490.00 P 37.34 37.34 37.34 34.12 -1.12 36 6 109 +6
30MAR26 500.00 P 44.54 44.54 40.51 40.23 -1.19 36 30 2,256 -27
30MAR26 510.00 P 0.00 0.00 0.00 47.16 -1.35 37 0 76 0
30MAR26 520.00 P 58.80 58.80 58.80 54.29 +0.87 37 1 528 -1
30MAR26 530.00 P 0.00 0.00 0.00 62.16 -2.03 38 1 251 -1
30MAR26 540.00 P 0.00 0.00 0.00 70.19 -0.07 38 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 78.58 +0.74 39 0 264 0
30MAR26 560.00 P 88.00 88.00 88.00 87.02 -0.66 39 1 68 +1
30MAR26 570.00 P 0.00 0.00 0.00 95.70 +2.59 40 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 104.90 +0.10 41 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 113.87 +3.15 42 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 123.07 +0.43 42 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 132.33 +0.42 43 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 143.53 +1.58 48 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 151.82 +0.84 46 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 162.12 +1.48 49 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 172.42 +2.06 51 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 179.65 -0.48 45 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 190.11 -1.70 48 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 203.01 +3.23 59 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 213.09 +1.83 61 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 222.97 +1.46 62 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.30 -0.03 35 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.49 -0.04 35 0 105 0
29APR26 340.00 P 0.00 0.00 0.00 0.79 -0.05 35 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 1.20 -0.09 35 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 1.75 -0.14 35 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 2.48 -0.18 35 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 3.50 -0.21 35 0 7 0
29APR26 390.00 P 0.00 0.00 0.00 4.92 -0.14 35 0 13 0
29APR26 400.00 P 0.00 0.00 0.00 6.47 -0.40 35 0 225 0
29APR26 410.00 P 0.00 0.00 0.00 8.50 -0.40 35 0 148 0
29APR26 420.00 P 11.50 11.50 11.18 10.90 -0.48 35 25 99 +25
29APR26 430.00 P 0.00 0.00 0.00 13.46 -0.60 35 0 157 0
29APR26 440.00 P 18.41 18.41 16.50 16.43 -0.69 35 29 217 +24
29APR26 450.00 P 22.15 22.15 20.50 19.87 -0.83 35 73 283 +67
29APR26 460.00 P 26.40 26.84 24.52 23.86 -0.79 35 192 706 +110
29APR26 470.00 P 0.00 0.00 0.00 28.27 -1.02 35 0 103 0
29APR26 480.00 P 37.85 37.85 37.85 33.26 -1.01 35 7 513 -7
29APR26 490.00 P 43.00 43.00 43.00 38.74 -1.13 35 47 287 -3
29APR26 500.00 P 0.00 0.00 0.00 44.70 -1.19 35 0 28 0
29APR26 510.00 P 0.00 0.00 0.00 51.21 -1.35 35 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 58.50 +0.93 36 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 63.01 -3.51 33 0 40 0
29APR26 540.00 P 0.00 0.00 0.00 73.70 -0.24 37 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 81.72 +2.42 37 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 90.31 +2.63 38 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 98.82 +0.40 38 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 108.00 +0.21 40 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 116.92 +0.20 40 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 125.91 +0.73 41 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 135.10 +0.73 41 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 144.31 +2.36 42 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 153.55 -2.45 43 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 163.08 -1.41 43 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 172.42 +0.29 44 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 181.29 +0.99 43 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 191.18 -0.63 44 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 203.01 +0.67 50 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 213.09 +1.83 52 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 222.97 +1.46 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.58 -0.02 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.71 -0.04 36 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 1.04 -0.04 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 1.51 -0.06 36 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 2.08 -0.09 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 2.83 -0.09 36 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 3.91 -0.02 36 0 210 0
29JUN26 360.00 P 7.24 7.24 6.25 5.02 -0.20 36 12 221 -12
29JUN26 370.00 P 7.40 7.40 7.40 6.55 -0.21 36 1 104 -1
29JUN26 380.00 P 0.00 0.00 0.00 8.21 -0.05 36 0 106 0
29JUN26 390.00 P 0.00 0.00 0.00 10.28 +0.01 36 0 65 0
29JUN26 400.00 P 14.17 14.17 14.17 12.59 -0.01 36 2 1,121 0
29JUN26 410.00 P 16.40 16.40 15.30 15.28 -0.33 36 20 195 0
29JUN26 420.00 P 18.60 18.60 18.60 18.04 -0.41 36 1 176 -1
29JUN26 430.00 P 21.70 21.70 21.70 21.17 -0.68 36 4 525 +4
29JUN26 440.00 P 26.50 26.50 26.50 24.66 -0.77 36 1 215 -1
29JUN26 450.00 P 28.87 28.87 28.87 28.33 -1.02 35 1 1,710 +1
29JUN26 460.00 P 0.00 0.00 0.00 32.78 -0.85 35 0 248 0
29JUN26 470.00 P 39.70 39.70 38.00 37.34 -1.02 35 3 119 0
29JUN26 480.00 P 0.00 0.00 0.00 42.49 -1.04 35 0 92 0
29JUN26 490.00 P 0.00 0.00 0.00 47.96 -1.04 35 0 85 0
29JUN26 500.00 P 0.00 0.00 0.00 53.87 -1.12 35 0 1,229 0
29JUN26 510.00 P 0.00 0.00 0.00 59.95 -1.36 35 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 66.54 -1.46 35 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 71.22 -5.43 34 0 312 0
29JUN26 540.00 P 0.00 0.00 0.00 82.95 +1.31 38 0 216 0
29JUN26 550.00 P 0.00 0.00 0.00 87.41 -0.79 35 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 94.87 -2.01 35 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 100.47 -3.85 33 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 109.34 -2.55 34 0 161 0
29JUN26 590.00 P 0.00 0.00 0.00 118.74 -4.16 35 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 130.25 +3.02 38 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 137.47 -2.31 37 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 146.52 +1.83 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 156.55 +0.55 39 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 166.18 +1.69 40 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 175.12 -2.50 40 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 184.19 +0.92 40 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 193.60 +0.84 41 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 203.01 -0.75 41 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 213.09 +1.10 42 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 222.97 +1.46 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.37 -0.02 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.46 -0.04 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.57 -0.04 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.67 -0.04 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.82 -0.06 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.98 -0.07 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 1.15 -0.07 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.35 -0.10 36 0 3 0
29SEP26 285.00 P 0.00 0.00 0.00 1.61 -0.10 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.87 -0.10 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.13 -0.13 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 2.50 -0.15 36 0 0 0
29SEP26 310.00 P 5.30 5.30 5.30 3.27 -0.15 36 3 3 +3
29SEP26 320.00 P 0.00 0.00 0.00 4.23 -0.22 36 0 1 0
29SEP26 330.00 P 0.00 0.00 0.00 5.34 -0.39 36 0 16 0
29SEP26 340.00 P 0.00 0.00 0.00 6.71 -0.51 36 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 8.24 -0.57 36 0 5 0
29SEP26 360.00 P 0.00 0.00 0.00 10.35 -0.44 36 0 2 0
29SEP26 370.00 P 0.00 0.00 0.00 12.47 -0.06 36 0 0 0
29SEP26 380.00 P 15.00 15.00 15.00 14.80 +0.06 36 1 2 +1
29SEP26 390.00 P 0.00 0.00 0.00 17.53 +0.47 36 0 9 0
29SEP26 400.00 P 22.00 22.00 22.00 20.28 +0.27 36 1 23 +1
29SEP26 410.00 P 0.00 0.00 0.00 23.53 -0.30 36 0 31 0
29SEP26 420.00 P 0.00 0.00 0.00 26.83 -0.58 36 0 23 0
29SEP26 430.00 P 0.00 0.00 0.00 30.18 -0.88 36 0 32 0
29SEP26 440.00 P 0.00 0.00 0.00 34.08 -0.92 36 0 350 0
29SEP26 450.00 P 0.00 0.00 0.00 38.26 -0.89 36 0 78 0
29SEP26 460.00 P 0.00 0.00 0.00 42.83 -0.90 36 0 599 0
29SEP26 470.00 P 0.00 0.00 0.00 47.67 -0.95 36 0 572 0
29SEP26 480.00 P 0.00 0.00 0.00 52.75 -1.09 36 0 33 0
29SEP26 490.00 P 0.00 0.00 0.00 58.23 -1.08 36 0 43 0
29SEP26 500.00 P 0.00 0.00 0.00 64.02 -1.18 36 1 49 0
29SEP26 510.00 P 0.00 0.00 0.00 70.20 -1.20 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 76.05 -1.85 35 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 83.52 +0.32 36 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 88.30 -3.42 35 0 6 0
29SEP26 550.00 P 0.00 0.00 0.00 97.31 -1.10 36 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 106.23 -0.23 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 108.73 -5.89 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 122.85 +2.28 38 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 127.81 -1.06 36 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 136.63 +0.05 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 141.86 -5.06 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 148.96 -4.04 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 161.52 +0.10 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 166.18 -3.78 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 177.35 -2.23 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 188.30 +0.07 38 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 197.08 -1.08 38 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 204.36 -3.04 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 217.62 +2.62 41 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 223.81 -1.68 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.48 0.00 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.59 0.00 36 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 0.69 -0.01 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.83 0.00 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.00 -0.01 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.17 -0.01 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.35 0.00 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.60 -0.02 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.87 -0.01 36 0 0 0
30DEC26 270.00 P 3.68 3.68 3.68 2.13 -0.02 36 4 4 +4
30DEC26 275.00 P 0.00 0.00 0.00 2.42 -0.03 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.82 -0.02 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 3.21 -0.02 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.60 -0.03 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 4.03 -0.05 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 4.59 -0.05 36 0 75 0
30DEC26 310.00 P 0.00 0.00 0.00 5.72 -0.04 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 7.05 -0.08 36 0 1 0
30DEC26 330.00 P 9.60 9.60 9.60 8.60 -0.08 36 1 3 +1
30DEC26 340.00 P 0.00 0.00 0.00 10.27 -0.13 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 12.34 -0.12 36 0 0 0
30DEC26 360.00 P 14.02 14.02 14.02 14.43 -0.12 36 5 5 +5
30DEC26 370.00 P 0.00 0.00 0.00 17.28 +0.12 36 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 19.84 -0.02 36 0 1 0
30DEC26 390.00 P 0.00 0.00 0.00 22.95 +0.20 36 0 1 0
30DEC26 400.00 P 27.08 27.08 26.80 25.24 -0.22 35 6 30 +6
30DEC26 410.00 P 0.00 0.00 0.00 29.33 -0.09 36 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 32.95 -0.10 36 0 12 0
30DEC26 430.00 P 0.00 0.00 0.00 36.56 -0.33 35 0 26 0
30DEC26 440.00 P 40.93 40.93 40.93 40.78 -0.27 35 8 259 +8
30DEC26 450.00 P 45.50 45.50 45.50 45.38 -0.12 35 1 537 0
30DEC26 460.00 P 0.00 0.00 0.00 50.10 -0.11 35 0 1,063 0
30DEC26 470.00 P 55.00 55.00 55.00 54.62 -0.59 35 5 530 0
30DEC26 480.00 P 0.00 0.00 0.00 60.06 -0.40 35 0 20 0
30DEC26 490.00 P 0.00 0.00 0.00 65.60 -0.40 35 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 71.37 -0.52 35 0 43 0
30DEC26 510.00 P 0.00 0.00 0.00 77.04 -1.46 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 83.80 -1.13 35 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 90.41 -0.48 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 97.26 -0.44 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 103.10 -1.88 35 0 28 0
30DEC26 560.00 P 0.00 0.00 0.00 111.46 -0.73 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 119.04 -0.27 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 127.70 +0.83 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 133.76 -0.77 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 142.08 +1.26 36 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 149.97 -0.22 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 157.99 -0.26 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 166.39 -0.02 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 174.71 0.00 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 183.21 +0.08 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 192.08 -0.05 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 200.28 -0.02 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 210.28 +1.23 38 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 219.83 +2.00 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 228.50 +0.78 38 0 0 0
TOTAL PUT 2,239 48,266 +827
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.68
29JAN26 2.40 C 0.00 0.00 0.00 1.28 +0.20 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.18 +0.20 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.08 +0.19 0 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.99 +0.20 117 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.89 +0.20 105 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.78 +0.18 0 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.70 +0.19 99 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.61 +0.18 97 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.49 +0.15 60 0 20 0
29JAN26 3.30 C 0.00 0.00 0.00 0.43 +0.14 86 0 205 0
29JAN26 3.40 C 0.24 0.33 0.24 0.33 +0.11 70 16 348 0
29JAN26 3.50 C 0.19 0.26 0.19 0.26 +0.09 71 6 1,210 0
29JAN26 3.60 C 0.16 0.21 0.16 0.21 +0.08 77 28 1,209 +1
29JAN26 3.70 C 0.10 0.13 0.10 0.15 +0.05 72 501 748 -499
29JAN26 3.80 C 0.00 0.00 0.00 0.11 +0.04 73 0 182 0
29JAN26 3.90 C 0.03 0.03 0.03 0.08 +0.03 74 3 240 -3
29JAN26 4.00 C 0.04 0.04 0.04 0.05 +0.01 71 50 1,666 -50
29JAN26 4.10 C 0.00 0.00 0.00 0.04 +0.01 76 0 805 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 +0.01 78 0 119 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 +0.01 78 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 122 0
29JAN26 4.50 C 0.02 0.02 0.02 0.01 0.00 81 5 263 +5
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 108 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 114 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 128 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 141 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 154 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 165 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 187 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 206 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.28 +0.17 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.19 +0.16 56 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.11 +0.17 75 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.01 +0.16 68 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.93 +0.16 73 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.84 +0.14 71 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.76 +0.13 71 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.69 +0.12 73 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.62 +0.12 73 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.56 +0.11 75 0 265 0
26FEB26 3.40 C 0.00 0.00 0.00 0.50 +0.10 75 0 26 0
26FEB26 3.50 C 0.00 0.00 0.00 0.44 +0.09 75 0 337 0
26FEB26 3.60 C 0.30 0.37 0.30 0.39 +0.08 75 11 206 0
26FEB26 3.70 C 0.26 0.31 0.26 0.35 +0.07 77 105 137 0
26FEB26 3.80 C 0.25 0.25 0.25 0.31 +0.07 77 5 303 0
26FEB26 3.90 C 0.00 0.00 0.00 0.27 +0.06 77 0 535 0
26FEB26 4.00 C 0.17 0.17 0.17 0.24 +0.05 78 5 281 0
26FEB26 4.10 C 0.00 0.00 0.00 0.21 +0.05 78 0 178 0
26FEB26 4.20 C 0.10 0.13 0.09 0.18 +0.04 77 6 37 +3
26FEB26 4.30 C 0.00 0.00 0.00 0.16 +0.04 78 0 260 0
26FEB26 4.40 C 0.00 0.00 0.00 0.14 +0.03 79 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.12 +0.02 78 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.10 +0.02 77 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.09 +0.02 79 0 38 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 +0.02 79 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 +0.02 80 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.06 +0.02 80 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.04 +0.01 80 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.03 +0.01 81 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 +0.01 81 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.33 +0.16 73 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.25 +0.16 76 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.16 +0.15 73 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.08 +0.14 74 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.01 +0.14 76 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.95 +0.14 79 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.88 +0.13 78 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.82 +0.12 79 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.76 +0.12 80 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.71 +0.11 81 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.66 +0.11 82 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.61 +0.10 82 0 34 0
30MAR26 3.60 C 0.00 0.00 0.00 0.56 +0.09 81 0 78 0
30MAR26 3.70 C 0.00 0.00 0.00 0.52 +0.09 82 0 131 0
30MAR26 3.80 C 0.00 0.00 0.00 0.48 +0.08 82 0 82 0
30MAR26 3.90 C 0.00 0.00 0.00 0.44 +0.07 82 0 27 0
30MAR26 4.00 C 0.00 0.00 0.00 0.41 +0.07 83 0 126 0
30MAR26 4.10 C 0.21 0.21 0.21 0.37 +0.06 82 2 73 0
30MAR26 4.20 C 0.00 0.00 0.00 0.35 +0.07 83 0 50 0
30MAR26 4.30 C 0.00 0.00 0.00 0.32 +0.06 83 0 121 0
30MAR26 4.40 C 0.16 0.16 0.16 0.29 +0.05 83 6 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.27 +0.05 83 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.25 +0.05 84 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.23 +0.05 84 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 +0.04 84 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.19 +0.04 83 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.17 +0.03 83 0 73 0
30MAR26 5.25 C 0.00 0.00 0.00 0.14 +0.03 83 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.12 +0.03 85 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 +0.01 84 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.07 +0.01 83 0 463 0
30MAR26 6.25 C 0.00 0.00 0.00 0.06 +0.01 85 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 +0.01 85 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 +0.01 85 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 +0.01 84 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 82 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.37 +0.15 73 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.28 +0.14 71 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.21 +0.14 73 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.14 +0.13 74 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.08 +0.13 76 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.01 +0.12 76 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.95 +0.12 77 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.90 +0.12 78 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.84 +0.11 78 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.79 +0.10 79 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.74 +0.09 79 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.70 +0.10 80 0 23 0
29APR26 3.60 C 0.00 0.00 0.00 0.65 +0.08 79 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.61 +0.08 80 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.57 +0.07 80 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.53 +0.07 80 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.50 +0.07 80 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.47 +0.06 81 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.44 +0.06 81 0 95 0
29APR26 4.30 C 0.00 0.00 0.00 0.41 +0.06 81 0 4 0
29APR26 4.40 C 0.22 0.22 0.22 0.38 +0.05 81 66 99 +66
29APR26 4.50 C 0.00 0.00 0.00 0.36 +0.05 81 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.44 +0.14 71 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.38 +0.14 73 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.31 +0.13 73 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.25 +0.12 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.19 +0.12 75 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.14 +0.12 76 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.08 +0.11 76 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.03 +0.11 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.98 +0.10 77 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.93 +0.09 77 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.89 +0.09 78 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.84 +0.08 77 0 108 0
29JUN26 3.60 C 0.00 0.00 0.00 0.80 +0.08 78 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.76 +0.08 78 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.73 +0.08 79 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.69 +0.07 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.66 +0.07 79 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.62 +0.06 78 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 +0.06 78 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 +0.05 78 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 +0.06 79 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 +0.05 79 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 +0.05 79 0 25 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 +0.04 79 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 +0.04 79 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 +0.04 79 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.40 +0.04 80 0 165 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 +0.03 79 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 +0.03 79 0 115 0
29JUN26 5.75 C 0.00 0.00 0.00 0.27 +0.02 79 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 +0.02 79 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.21 +0.01 79 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 +0.01 80 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 +0.01 80 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 +0.01 80 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 +0.01 79 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 +0.01 80 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 0.00 79 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 0.00 79 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.52 +0.13 67 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.46 +0.13 68 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.40 +0.12 68 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.35 +0.12 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 +0.11 70 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 +0.11 70 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.19 +0.11 71 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.14 +0.10 71 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.09 +0.09 71 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 +0.09 71 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 +0.09 72 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.96 +0.08 71 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.92 +0.08 71 0 30 0
29SEP26 3.70 C 0.80 0.80 0.80 0.89 +0.08 72 5 13 +5
29SEP26 3.80 C 0.00 0.00 0.00 0.85 +0.07 72 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 +0.07 72 0 0 0
29SEP26 4.00 C 0.70 0.70 0.70 0.78 +0.06 72 10 121 +10
29SEP26 4.10 C 0.00 0.00 0.00 0.75 +0.06 72 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.72 +0.06 72 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 +0.05 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 +0.05 72 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 +0.05 73 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 +0.05 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.05 73 0 5 0
29SEP26 4.80 C 0.41 0.41 0.41 0.57 +0.05 73 2 2 +2
29SEP26 4.90 C 0.00 0.00 0.00 0.54 +0.04 72 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.04 73 0 32 0
29SEP26 5.25 C 0.35 0.35 0.35 0.47 +0.03 73 60 219 -60
29SEP26 5.50 C 0.30 0.30 0.30 0.43 +0.03 73 70 50 -20
29SEP26 5.75 C 0.00 0.00 0.00 0.39 +0.03 73 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.35 +0.02 73 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 +0.02 73 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 +0.02 73 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 +0.01 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 +0.01 73 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 +0.01 73 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 +0.01 73 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 0.00 73 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.01 74 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.62 +0.15 68 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.57 +0.15 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.51 +0.14 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.46 +0.14 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.41 +0.14 70 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.36 +0.10 70 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.31 +0.09 70 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.27 +0.09 71 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.26 +0.12 74 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.22 +0.12 74 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.18 +0.15 74 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 +0.12 72 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.07 +0.11 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 +0.11 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.00 +0.11 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.97 +0.11 72 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 +0.10 71 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 +0.09 72 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 +0.09 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 +0.10 72 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 +0.09 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 +0.09 72 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 +0.09 72 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 +0.08 72 0 13 0
TOTAL CALL 962 22,886 -540
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 161 0 147 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 147 0 200 0
29JAN26 2.60 P 0.01 0.01 0.01 0.01 0.00 134 50 626 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 122 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 -0.01 98 0 3,602 0
29JAN26 3.00 P 0.03 0.03 0.03 0.01 -0.02 87 10 2,036 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 -0.04 75 0 1,510 0
29JAN26 3.20 P 0.07 0.07 0.05 0.02 -0.06 76 60 3,434 0
29JAN26 3.30 P 0.09 0.09 0.07 0.04 -0.07 80 135 3,421 0
29JAN26 3.40 P 0.00 0.00 0.00 0.06 -0.09 78 0 3,069 0
29JAN26 3.50 P 0.11 0.11 0.11 0.09 -0.11 78 302 2,097 -2
29JAN26 3.60 P 0.18 0.19 0.18 0.13 -0.11 78 400 1,256 0
29JAN26 3.70 P 0.18 0.18 0.18 0.18 -0.13 78 10 525 -10
29JAN26 3.80 P 0.00 0.00 0.00 0.24 -0.14 79 0 690 0
29JAN26 3.90 P 0.00 0.00 0.00 0.31 -0.15 80 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.37 -0.20 72 0 170 0
29JAN26 4.10 P 0.00 0.00 0.00 0.46 -0.20 77 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.56 -0.20 88 0 288 0
29JAN26 4.30 P 0.00 0.00 0.00 0.65 -0.20 90 0 118 0
29JAN26 4.40 P 0.00 0.00 0.00 0.75 -0.20 99 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 0.84 -0.21 97 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 0.95 -0.19 115 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.04 -0.21 112 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.14 -0.21 119 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.24 -0.20 126 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.34 -0.20 133 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.59 -0.20 150 0 50 0
29JAN26 5.50 P 0.00 0.00 0.00 1.84 -0.20 164 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.09 -0.20 177 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.34 -0.20 190 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.59 -0.20 203 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.84 -0.20 215 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.08 -0.21 204 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.33 -0.21 214 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.58 -0.22 223 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 3.83 -0.21 232 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.08 -0.20 241 0 14 0
26FEB26 2.40 P 0.05 0.05 0.04 0.01 -0.02 76 160 739 -40
26FEB26 2.50 P 0.00 0.00 0.00 0.02 -0.02 80 0 159 0
26FEB26 2.60 P 0.09 0.09 0.06 0.03 -0.03 80 63 171 -60
26FEB26 2.70 P 0.00 0.00 0.00 0.04 -0.04 79 0 1,218 0
26FEB26 2.80 P 0.12 0.12 0.12 0.06 -0.04 82 1 496 +1
26FEB26 2.90 P 0.17 0.17 0.17 0.08 -0.05 82 150 1,510 +50
26FEB26 3.00 P 0.00 0.00 0.00 0.10 -0.06 81 50 1,005 0
26FEB26 3.10 P 0.00 0.00 0.00 0.12 -0.07 79 0 1,213 0
26FEB26 3.20 P 0.00 0.00 0.00 0.15 -0.09 79 0 2,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.19 -0.09 80 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.23 -0.10 80 0 2,191 0
26FEB26 3.50 P 0.00 0.00 0.00 0.28 -0.11 82 0 2,556 0
26FEB26 3.60 P 0.00 0.00 0.00 0.33 -0.12 81 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.38 -0.13 81 0 660 0
26FEB26 3.80 P 0.45 0.45 0.45 0.44 -0.14 81 10 231 +10
26FEB26 3.90 P 0.00 0.00 0.00 0.50 -0.15 81 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.57 -0.15 82 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.64 -0.16 83 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.72 -0.16 84 0 515 0
26FEB26 4.30 P 0.00 0.00 0.00 0.79 -0.17 83 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.88 -0.17 86 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 0.96 -0.18 86 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.05 -0.18 89 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.13 -0.19 88 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.22 -0.19 89 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.31 -0.20 90 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.41 -0.19 94 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.65 -0.20 100 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.89 -0.20 105 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.14 -0.20 112 0 0 0
30MAR26 2.40 P 0.15 0.15 0.12 0.07 -0.03 87 32 328 +32
30MAR26 2.50 P 0.00 0.00 0.00 0.09 -0.03 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.11 -0.04 87 0 1,295 0
30MAR26 2.70 P 0.00 0.00 0.00 0.13 -0.05 86 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.16 -0.05 87 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.19 -0.06 87 0 1,400 0
30MAR26 3.00 P 0.00 0.00 0.00 0.22 -0.07 86 0 1,636 0
30MAR26 3.10 P 0.36 0.36 0.32 0.26 -0.07 86 12 2,006 -6
30MAR26 3.20 P 0.00 0.00 0.00 0.30 -0.08 86 0 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.34 -0.09 86 0 3,102 0
30MAR26 3.40 P 0.44 0.48 0.44 0.39 -0.10 86 66 2,997 +2
30MAR26 3.50 P 0.55 0.55 0.55 0.44 -0.10 86 100 2,073 0
30MAR26 3.60 P 0.00 0.00 0.00 0.50 -0.10 87 0 6,221 0
30MAR26 3.70 P 0.00 0.00 0.00 0.55 -0.12 87 0 3,096 0
30MAR26 3.80 P 0.00 0.00 0.00 0.61 -0.12 87 0 400 0
30MAR26 3.90 P 0.00 0.00 0.00 0.68 -0.12 88 0 330 0
30MAR26 4.00 P 0.86 0.86 0.86 0.74 -0.13 88 30 245 -30
30MAR26 4.10 P 0.00 0.00 0.00 0.81 -0.14 88 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.88 -0.14 88 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 0.95 -0.15 88 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.03 -0.15 89 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.11 -0.15 90 0 117 0
30MAR26 4.60 P 0.00 0.00 0.00 1.19 -0.16 91 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.27 -0.16 91 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.35 -0.17 91 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.44 -0.17 93 0 125 0
30MAR26 5.00 P 1.66 1.66 1.66 1.52 -0.18 92 30 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.74 -0.18 94 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 1.97 -0.19 97 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.21 -0.19 101 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.44 -0.20 102 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.69 -0.19 108 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.93 -0.20 111 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.18 -0.20 115 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.43 -0.20 120 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.69 -0.20 127 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.94 -0.20 131 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.19 -0.21 135 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.45 -0.20 141 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.71 -0.19 147 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.96 -0.19 151 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.21 -0.20 154 0 0 0
29APR26 2.40 P 0.18 0.18 0.18 0.11 -0.04 85 30 130 +30
29APR26 2.50 P 0.00 0.00 0.00 0.13 -0.05 84 0 121 0
29APR26 2.60 P 0.00 0.00 0.00 0.15 -0.06 83 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.18 -0.06 83 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.22 -0.06 84 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.25 -0.07 83 0 0 0
29APR26 3.00 P 0.40 0.40 0.40 0.29 -0.08 84 50 53 +50
29APR26 3.10 P 0.00 0.00 0.00 0.33 -0.09 84 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.38 -0.09 84 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.42 -0.10 84 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.47 -0.11 84 0 18 0
29APR26 3.50 P 0.00 0.00 0.00 0.53 -0.11 85 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.58 -0.12 84 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.64 -0.12 85 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.70 -0.13 85 0 100 0
29APR26 3.90 P 0.00 0.00 0.00 0.77 -0.13 86 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.83 -0.14 85 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.90 -0.14 86 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.97 -0.14 86 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.04 -0.15 86 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.12 -0.15 87 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.19 -0.16 87 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.18 -0.06 81 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.22 -0.06 82 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.25 -0.07 82 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.29 -0.07 82 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.33 -0.07 82 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.37 -0.08 82 0 402 0
29JUN26 3.00 P 0.00 0.00 0.00 0.41 -0.09 82 0 400 0
29JUN26 3.10 P 0.00 0.00 0.00 0.46 -0.09 82 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.51 -0.10 83 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.56 -0.10 83 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.61 -0.11 82 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.67 -0.11 83 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 -0.12 83 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.79 -0.12 83 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.85 -0.13 83 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 0.92 -0.12 84 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.98 -0.14 83 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 -0.14 84 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 -0.14 84 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.19 -0.15 84 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.26 -0.15 84 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.34 -0.15 85 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.41 -0.16 85 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.49 -0.16 85 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.57 -0.16 85 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.65 -0.16 86 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.73 -0.17 86 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.94 -0.17 87 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.15 -0.18 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.37 -0.18 89 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.59 -0.19 90 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.82 -0.19 91 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.05 -0.19 92 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.28 -0.20 94 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.52 -0.20 96 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.76 -0.20 97 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.01 -0.19 100 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.25 -0.20 102 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.50 -0.20 104 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 -0.07 75 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.29 -0.07 76 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.33 -0.07 76 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 -0.08 76 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.41 -0.09 75 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.46 -0.09 76 0 430 0
29SEP26 3.00 P 0.00 0.00 0.00 0.50 -0.10 75 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.55 -0.10 75 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.60 -0.11 75 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.66 -0.11 76 0 1,772 0
29SEP26 3.40 P 0.84 0.84 0.84 0.72 -0.11 76 66 1,542 +51
29SEP26 3.50 P 0.90 0.96 0.88 0.78 -0.11 77 153 1,207 +138
29SEP26 3.60 P 0.95 0.95 0.95 0.83 -0.13 76 15 836 +15
29SEP26 3.70 P 0.00 0.00 0.00 0.89 -0.13 76 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 -0.13 77 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.03 -0.13 77 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 -0.14 77 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 -0.14 77 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.23 -0.14 77 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 -0.15 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 -0.15 77 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 -0.15 78 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 -0.16 78 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.59 -0.17 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.67 -0.17 78 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 -0.17 78 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 -0.17 78 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.03 -0.18 79 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.24 -0.18 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.46 -0.18 81 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.67 -0.19 81 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.90 -0.19 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.12 -0.19 83 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 -0.19 84 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.58 -0.20 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.82 -0.20 86 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.06 -0.19 88 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.29 -0.21 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.54 -0.20 91 0 0 0
30DEC26 2.40 P 0.42 0.42 0.42 0.34 -0.05 75 40 127 +10
30DEC26 2.50 P 0.00 0.00 0.00 0.38 -0.05 75 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.43 -0.05 76 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.47 -0.06 75 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.52 -0.06 76 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.57 -0.06 76 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.62 -0.06 75 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.67 -0.07 75 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.72 -0.08 75 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.78 -0.08 75 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.84 -0.08 76 0 60 0
30DEC26 3.50 P 0.00 0.00 0.00 0.90 -0.09 76 0 43 0
30DEC26 3.60 P 0.00 0.00 0.00 0.96 -0.09 76 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.02 -0.10 76 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 -0.10 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 -0.10 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.23 -0.09 77 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 -0.11 76 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.36 -0.11 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.43 -0.12 77 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.51 -0.11 77 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.58 -0.11 77 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.66 -0.11 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.73 -0.12 77 0 0 0
TOTAL PUT 2,025 122,712 +241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 84.40
30MAR26 45.00 C 0.00 0.00 0.00 39.64 +0.94 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.65 +0.95 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.66 +0.95 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.66 +0.94 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.67 +0.95 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.67 +0.94 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.19 +0.95 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.70 +0.95 29 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.21 +0.94 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.73 +0.95 26 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.25 +0.95 26 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.77 +0.94 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.32 +0.93 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.90 +0.90 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.57 +0.87 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.35 +0.82 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.29 +0.73 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.46 +0.65 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 4.88 +0.55 25 0 0 0
30MAR26 85.00 C 3.13 3.13 3.13 3.57 +0.44 25 1 7 +1
30MAR26 87.50 C 0.00 0.00 0.00 2.52 +0.34 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.73 +0.26 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.15 +0.19 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.73 +0.12 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.46 +0.09 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.28 +0.06 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.22 +0.95 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.74 +0.95 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.25 +0.95 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.77 +0.95 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.29 +0.95 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.81 +0.93 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.37 +0.93 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.97 +0.91 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.66 +0.87 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.48 +0.80 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.49 +0.72 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.74 +0.65 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 5.23 +0.55 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.98 +0.45 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.98 +0.36 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.19 +0.27 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.58 +0.20 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.15 +0.16 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.82 +0.12 24 0 0 0
TOTAL CALL 1 220 +1
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.27 -0.08 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.54 -0.13 24 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.98 -0.21 25 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.64 -0.30 24 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 2.55 -0.41 25 0 231 0
30MAR26 85.00 P 0.00 0.00 0.00 3.75 -0.50 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 5.21 -0.61 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 6.92 -0.71 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 8.87 -0.78 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 10.99 -0.84 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.26 -0.89 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.64 -0.92 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 18.10 -0.95 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.60 -0.95 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.10 -0.95 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.60 -0.95 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.10 -0.95 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.60 -0.95 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.10 -0.95 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.60 -0.95 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.10 -0.95 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.60 -0.95 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 -0.07 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.64 -0.10 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.02 -0.15 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.56 -0.20 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.26 -0.26 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.15 -0.33 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.24 -0.40 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.52 -0.48 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.00 -0.55 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.65 -0.63 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.46 -0.69 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.41 -0.75 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.48 -0.80 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.66 -0.82 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.91 -0.86 24 0 0 0
TOTAL PUT 0 1,628 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.68
29JAN26 6.03 C 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.98 +0.07 41 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.74 +0.07 32 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.51 +0.07 29 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.05 +0.07 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.96 +0.07 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.73 +0.07 21 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.50 +0.07 23 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.28 +0.06 25 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.08 +0.06 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.89 +0.06 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.72 +0.06 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.56 +0.06 27 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.90 +0.07 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.43 +0.07 37 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.19 +0.07 24 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.96 +0.07 36 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.71 +0.07 31 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.48 +0.07 32 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.25 +0.07 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.03 +0.06 32 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.80 +0.06 30 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.60 +0.07 31 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.40 +0.07 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.16 +0.06 26 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.99 +0.06 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.82 +0.05 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.68 +0.06 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.57 +0.07 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.96 +0.07 33 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.72 +0.07 33 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.49 +0.07 32 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.27 +0.06 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.05 +0.07 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.84 +0.05 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.65 +0.06 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.47 +0.07 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.29 +0.07 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.10 +0.07 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.95 +0.06 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.82 +0.06 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.73 +0.08 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.63 +0.06 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.54 +0.06 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.46 +0.05 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.49 -0.07 26 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.45 -0.07 59 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.93 -0.07 73 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.42 -0.07 86 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.04 -0.05 27 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.50 -0.06 32 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.95 -0.07 34 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.44 -0.07 40 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.92 -0.08 45 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.40 -0.08 50 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.17 0.00 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.51 -0.03 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.79 -0.05 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.97 -0.04 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.14 -0.04 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.29 -0.04 24 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.47 -0.05 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.87 -0.05 21 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 0.00 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.58 -0.01 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.83 -0.01 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.97 -0.01 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.12 -0.04 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.28 -0.01 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.45 -0.01 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.62 -0.02 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.00 -0.02 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.42 -0.01 27 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.84 -0.02 25 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.27 -0.05 17 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.71 -0.06 0 0 0 0
TOTAL PUT 0 226 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.68
30MAR26 4.32 C 0.00 0.00 0.00 4.36 +0.07 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.18 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.08 +0.07 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.75 +0.05 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.68 +0.07 20 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.45 +0.05 22 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.24 +0.05 24 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.06 +0.07 27 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.87 +0.06 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.70 +0.06 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.56 +0.06 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.41 +0.04 26 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.28 -0.02 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.68
29JAN26 5.00 C 0.00 0.00 0.00 3.68 +0.07 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.43 +0.07 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.18 +0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.94 +0.07 39 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.69 +0.07 30 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.45 +0.06 26 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.24 +0.04 24 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 +0.03 27 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 9 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.69 +0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.45 +0.07 69 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.20 +0.07 62 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.95 +0.07 55 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.70 +0.07 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.45 +0.08 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.21 +0.07 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.97 +0.06 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.75 +0.06 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.37 +0.04 23 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.24 +0.03 24 0 36 0
26FEB26 9.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 84 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 22 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.95 +0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.72 +0.07 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.48 +0.07 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.25 +0.05 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.05 +0.06 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.85 +0.05 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.66 +0.04 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.51 +0.04 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.39 +0.04 26 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.29 +0.03 27 0 60 0
30MAR26 9.25 C 0.21 0.21 0.21 0.21 +0.03 27 60 60 +56
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.48 +0.07 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.24 +0.07 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.00 +0.07 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.76 +0.05 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.54 +0.07 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.32 +0.05 27 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.13 +0.07 28 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.95 +0.07 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.78 +0.06 28 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.63 +0.05 28 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.51 +0.05 28 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.40 +0.04 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.48 +0.07 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.23 +0.07 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.99 +0.07 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.74 +0.07 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.50 +0.07 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.26 +0.07 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.03 +0.06 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.80 +0.07 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.58 +0.06 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 +0.08 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.13 +0.07 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.95 +0.07 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.78 +0.06 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.64 +0.05 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.53 +0.06 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 +0.06 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 +0.05 27 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 +0.05 27 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 +0.04 27 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.48 +0.07 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.23 +0.07 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.99 +0.07 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.75 +0.07 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.51 +0.07 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.28 +0.06 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.05 +0.07 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.84 +0.06 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.63 +0.07 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.44 +0.06 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 +0.11 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 +0.08 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.93 +0.08 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.80 +0.05 29 0 1 0
29SEP26 8.75 C 0.69 0.69 0.69 0.71 +0.07 30 30 30 +30
29SEP26 9.00 C 0.59 0.60 0.59 0.61 +0.07 30 80 80 +80
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.07 30 0 0 0
29SEP26 9.50 C 0.44 0.45 0.44 0.44 +0.06 30 110 110 +109
29SEP26 9.75 C 0.00 0.00 0.00 0.38 +0.06 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.99 +0.07 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.75 +0.05 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.52 +0.07 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.30 +0.06 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.08 +0.06 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.87 +0.05 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.68 +0.07 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.51 +0.07 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 +0.07 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 +0.07 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 +0.07 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 +0.07 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 +0.07 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 +0.06 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 +0.06 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 +0.05 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 +0.05 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 +0.05 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.02 29 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
TOTAL CALL 280 1,226 +275
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 135 0
29JAN26 8.75 P 0.00 0.00 0.00 0.18 -0.04 28 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.35 -0.06 26 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.58 -0.06 29 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.33 -0.07 55 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.83 -0.07 71 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.33 -0.07 84 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.83 -0.07 97 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.33 -0.07 109 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.83 -0.07 120 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 -0.01 25 0 76 0
26FEB26 8.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 133 0
26FEB26 8.75 P 0.00 0.00 0.00 0.31 -0.03 26 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.47 -0.04 26 0 68 0
26FEB26 9.25 P 0.00 0.00 0.00 0.64 -0.05 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.85 -0.06 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.08 -0.06 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.36 -0.07 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.85 -0.08 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.35 -0.08 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.85 -0.08 57 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.35 -0.08 64 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.85 -0.08 70 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 28 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 0.00 28 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.21 -0.02 27 0 88 0
30MAR26 8.50 P 0.00 0.00 0.00 0.31 -0.02 27 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.43 -0.03 27 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.74 -0.04 27 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.93 -0.05 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.13 -0.06 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.38 -0.05 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.85 -0.08 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.35 -0.08 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.85 -0.08 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.35 -0.08 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.85 -0.08 54 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 0.00 29 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.29 -0.02 28 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.40 0.00 28 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.52 -0.02 28 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.00 -0.04 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.23 -0.02 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.42 -0.04 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.87 -0.06 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.35 -0.08 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.85 -0.08 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.35 -0.08 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 26 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 0.00 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 0.00 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 0.00 26 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.43 +0.01 26 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 -0.01 25 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.68 -0.01 26 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.99 -0.05 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.21 -0.02 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.36 -0.03 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.56 -0.04 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 -0.04 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.07 -0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 30 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 +0.01 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.01 29 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 +0.02 29 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 +0.01 29 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.74 +0.01 28 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 0.00 28 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.21 +0.03 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.34 -0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.52 -0.01 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.71 -0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 -0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.32 -0.02 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.76 -0.02 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.21 -0.04 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 +0.01 29 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.01 28 0 2 0
30DEC26 7.25 P 0.37 0.37 0.37 0.39 -0.01 28 40 40 +40
30DEC26 7.50 P 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 0.00 28 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 0.00 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.10 -0.01 27 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 -0.01 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 -0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.00 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.40 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.81 -0.02 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.25 -0.05 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.70 -0.03 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 -0.05 0 0 0 0
TOTAL PUT 40 1,648 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 24.10
29JAN26 15.50 C 0.00 0.00 0.00 8.61 -0.34 79 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.11 -0.34 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.61 -0.34 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.11 -0.34 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.61 -0.34 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.11 -0.34 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.61 -0.34 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.11 -0.34 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.61 -0.34 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.11 -0.34 0 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.11 -0.35 0 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 2.11 -0.35 0 0 25 0
29JAN26 23.00 C 0.00 0.00 0.00 1.18 -0.29 28 0 39 0
29JAN26 24.00 C 0.00 0.00 0.00 0.40 -0.21 23 0 35 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 -0.09 22 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.64 -0.35 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.15 -0.34 49 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.65 -0.34 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.15 -0.34 37 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.65 -0.34 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.15 -0.34 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.65 -0.34 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.16 -0.34 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.66 -0.34 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.16 -0.34 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.18 -0.33 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.24 -0.32 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.45 -0.20 24 0 51 0
26FEB26 24.00 C 0.79 0.79 0.79 0.79 -0.18 23 14 37 0
26FEB26 25.00 C 0.00 0.00 0.00 0.37 -0.13 23 0 5 0
26FEB26 26.00 C 0.00 0.00 0.00 0.15 -0.07 23 0 19 0
26FEB26 27.00 C 0.05 0.05 0.05 0.06 -0.02 23 10 58 +10
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 70 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.17 -0.34 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.67 -0.34 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.18 -0.34 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.68 -0.34 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.18 -0.34 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.68 -0.35 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.19 -0.34 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.69 -0.34 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.19 -0.34 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.70 -0.34 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.20 -0.34 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.71 -0.34 27 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 5.22 -0.33 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.73 -0.34 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.25 -0.33 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.33 -0.32 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.49 -0.29 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.79 -0.17 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.19 -0.16 25 0 7 0
30MAR26 25.00 C 0.00 0.00 0.00 0.75 -0.13 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.45 -0.10 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.25 -0.08 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.69 -0.34 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.20 -0.34 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.70 -0.34 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.21 -0.34 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.72 -0.33 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.23 -0.34 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.75 -0.33 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.28 -0.33 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.39 -0.31 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.58 -0.29 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.94 -0.14 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.37 -0.13 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.93 -0.10 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.60 -0.09 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.38 -0.07 25 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.22 -0.06 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.18 -0.35 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.69 -0.34 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.19 -0.34 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.70 -0.34 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.20 -0.34 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.71 -0.34 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.23 -0.34 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.76 -0.33 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.29 -0.33 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.84 -0.33 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.41 -0.31 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.59 -0.30 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.87 -0.27 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.23 -0.25 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.70 -0.22 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.27 -0.18 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.93 -0.14 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.67 -0.11 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.47 -0.09 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.32 -0.07 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.22 -0.05 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.73 -0.34 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.26 -0.33 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.78 -0.34 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.32 -0.33 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.86 -0.33 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.41 -0.32 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.97 -0.32 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.54 -0.32 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.13 -0.31 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.73 -0.31 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.98 -0.29 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.31 -0.27 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.71 -0.25 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.20 -0.22 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.75 -0.20 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.38 -0.18 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.08 -0.15 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.84 -0.12 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.64 -0.10 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.49 -0.07 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.36 -0.07 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.27 -0.06 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.96 -0.33 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.51 -0.33 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.07 -0.33 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.64 -0.32 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.22 -0.32 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.82 -0.31 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.43 -0.30 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.05 -0.30 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.35 -0.27 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.70 -0.26 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.13 -0.24 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.61 -0.23 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.17 -0.21 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.80 -0.18 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 -0.16 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.19 -0.14 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 -0.13 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.78 -0.10 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.62 -0.08 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 -0.08 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.06 25 0 0 0
TOTAL CALL 24 640 +10
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.26 +0.08 22 0 61 0
29JAN26 25.00 P 0.00 0.00 0.00 0.92 +0.20 18 0 1 0
29JAN26 26.00 P 0.00 0.00 0.00 1.90 +0.28 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 2.90 +0.34 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.90 +0.34 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.90 +0.34 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.90 +0.34 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.90 +0.34 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.90 +0.34 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.90 +0.34 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.90 +0.34 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.26 +0.06 23 0 115 0
26FEB26 24.00 P 0.00 0.00 0.00 0.62 +0.11 23 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 1.21 +0.17 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.95 +0.17 20 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.91 +0.31 22 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.90 +0.34 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.90 +0.34 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.90 +0.34 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.90 +0.34 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.90 +0.34 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.90 +0.34 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.90 +0.34 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.56 +0.09 26 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.95 +0.10 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.52 +0.14 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.22 +0.16 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.04 +0.27 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.95 +0.31 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.90 +0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.90 +0.34 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.90 +0.34 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.90 +0.34 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.90 +0.34 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.90 +0.34 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.24 +0.04 25 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.44 +0.04 25 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.75 +0.05 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 1.19 +0.07 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.77 +0.10 24 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 2.47 +0.12 24 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.28 +0.26 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.14 +0.28 25 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.05 +0.31 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.99 +0.32 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.95 +0.32 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.93 +0.33 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.92 +0.34 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 +0.07 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.06 +0.10 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.52 +0.13 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.09 +0.17 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.75 +0.20 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.50 +0.24 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.30 +0.25 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.17 +0.28 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.07 +0.30 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.01 +0.31 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.97 +0.33 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.94 +0.33 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.92 +0.34 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 +0.04 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.67 +0.05 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.99 +0.08 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.38 +0.10 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.86 +0.13 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.42 +0.15 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.05 +0.18 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.76 +0.21 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.53 +0.24 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.35 +0.26 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.21 +0.28 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.11 +0.29 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.04 +0.31 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.99 +0.32 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.95 +0.32 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 +0.05 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 +0.07 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.24 +0.09 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.65 +0.11 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.13 +0.13 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.68 +0.14 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.30 +0.17 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.99 +0.20 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.72 +0.22 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.51 +0.24 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.35 +0.26 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.22 +0.28 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.12 +0.29 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.05 +0.31 25 0 0 0
TOTAL PUT 0 519 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.63
29JAN26 3.60 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.44 0.00 42 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.34 0.00 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.09 -0.01 26 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.05 0.00 28 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 141 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.95 0.00 41 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.75 0.00 33 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.46 0.00 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.18 0.00 27 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.13 0.00 26 0 45 0
26FEB26 4.80 C 0.00 0.00 0.00 0.09 0.00 26 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 0.00 28 0 36 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.87 +0.01 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.76 0.00 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.67 0.00 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.25 0.00 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.20 0.00 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.16 0.00 27 0 65 0
30MAR26 4.90 C 0.00 0.00 0.00 0.13 0.00 28 0 141 0
30MAR26 5.00 C 0.09 0.09 0.09 0.10 0.00 28 4 69 +4
30MAR26 5.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 6 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 0.00 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.08 +0.01 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.97 0.00 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.88 0.00 27 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.79 0.00 27 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.56 +0.02 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.11 0.00 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.02 0.00 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.94 0.00 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.70 0.00 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 0.00 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 0.00 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.17 +0.01 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.07 0.00 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.99 0.00 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 0.00 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.77 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 0.00 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 0.00 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 0.00 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 0.00 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.18 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 0.00 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 0.00 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 0.00 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 -0.01 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.81 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
30DEC26 5.25 C 0.27 0.27 0.27 0.28 -0.01 29 5 5 +5
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
TOTAL CALL 9 1,506 +9
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 125 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 29 0 51 0
29JAN26 4.60 P 0.07 0.07 0.07 0.06 -0.01 27 10 138 -10
29JAN26 4.70 P 0.15 0.15 0.15 0.11 -0.01 25 20 100 -20
29JAN26 4.80 P 0.00 0.00 0.00 0.19 0.00 28 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.28 0.00 31 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.37 0.00 0 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.62 -0.01 0 0 95 -55
29JAN26 5.50 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 27 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 0.00 26 0 45 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.13 -0.01 25 0 114 0
26FEB26 4.70 P 0.00 0.00 0.00 0.18 -0.01 25 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.25 0.00 26 0 22 0
26FEB26 4.90 P 0.00 0.00 0.00 0.33 +0.01 28 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.41 0.00 28 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.62 -0.01 0 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 29 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 28 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 27 0 31 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 0.00 27 0 3 0
30MAR26 4.50 P 0.16 0.16 0.16 0.15 0.00 27 7 195 +7
30MAR26 4.60 P 0.00 0.00 0.00 0.19 0.00 27 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 -0.01 26 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.31 +0.01 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.37 -0.01 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.45 0.00 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.88 -0.01 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.13 -0.01 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.38 -0.01 39 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.63 -0.01 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.88 -0.01 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.13 -0.01 52 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.38 -0.01 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.63 -0.01 60 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.88 -0.01 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.13 -0.01 67 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.38 -0.01 71 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.63 -0.01 74 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.09 0.00 28 0 21 0
29APR26 4.30 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.89 0.00 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.38 -0.01 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.63 -0.01 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.88 -0.01 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 0.00 28 0 36 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 0.00 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 0.00 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 0.00 28 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 0.00 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 -0.01 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.38 -0.01 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.63 -0.01 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.88 -0.01 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.13 -0.01 38 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.38 -0.01 41 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.63 -0.01 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.88 -0.01 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.13 -0.01 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.38 -0.01 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.63 -0.01 54 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 0.00 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 0.00 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 0.00 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 0.00 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 0.00 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 -0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 -0.01 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 0.00 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.97 -0.01 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.92 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.41 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 0.00 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 0.00 28 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 0.00 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 0.00 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 -0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 0.00 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 -0.01 25 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 -0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 -0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
TOTAL PUT 37 2,708 -78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 114.10
29JAN26 90.00 C 0.00 0.00 0.00 24.16 - 52 0 0 -
29JAN26 92.50 C 0.00 0.00 0.00 21.66 - 42 0 0 -
29JAN26 95.00 C 0.00 0.00 0.00 19.17 +0.38 46 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.69 +0.37 46 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 14.24 +0.35 46 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 11.85 +0.30 46 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 9.86 +0.25 54 0 0 0
29JAN26 107.50 C 6.95 7.72 6.95 7.35 -0.11 43 6 6 +3
29JAN26 110.00 C 0.00 0.00 0.00 5.66 0.00 47 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 4.00 -0.10 46 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 2.73 -0.12 46 0 23 0
29JAN26 117.50 C 0.00 0.00 0.00 1.79 -0.10 46 0 67 0
29JAN26 120.00 C 1.02 1.02 1.02 1.13 -0.07 46 1 23 0
29JAN26 122.50 C 0.00 0.00 0.00 0.67 -0.06 47 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.37 -0.05 46 0 0 0
29JAN26 127.50 C 0.30 0.30 0.30 0.20 -0.03 46 15 45 +15
29JAN26 130.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 4 0
29JAN26 132.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.62 - 44 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 22.28 - 44 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 20.01 +0.43 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.83 +0.44 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.73 +0.88 44 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 13.53 +0.59 42 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.60 -0.06 41 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 10.59 +0.64 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 8.48 -0.09 42 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 7.15 -0.02 43 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 6.34 +0.40 46 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 5.24 +0.37 46 0 15 0
26FEB26 120.00 C 4.53 4.53 4.53 4.29 +0.34 45 6 50 0
26FEB26 122.50 C 0.00 0.00 0.00 3.48 +0.31 45 0 15 0
26FEB26 125.00 C 0.00 0.00 0.00 2.80 +0.28 45 0 11 0
26FEB26 127.50 C 0.00 0.00 0.00 2.14 +0.16 44 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 1.76 +0.21 45 0 7 0
26FEB26 132.50 C 0.00 0.00 0.00 1.37 +0.18 45 0 55 0
26FEB26 135.00 C 0.00 0.00 0.00 1.07 +0.16 45 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.82 +0.13 45 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.63 +0.11 45 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.48 +0.09 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 25.66 - 45 0 0 -
30MAR26 92.50 C 0.00 0.00 0.00 23.54 - 46 0 0 -
30MAR26 95.00 C 0.00 0.00 0.00 21.50 +0.33 46 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 19.56 +0.32 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 17.87 +0.47 47 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 15.48 -0.66 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.90 -0.57 43 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 13.19 +0.68 48 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 11.25 -0.24 45 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 9.96 -0.21 45 0 0 0
30MAR26 115.00 C 8.50 8.50 8.50 8.89 -0.07 45 20 20 +20
30MAR26 117.50 C 0.00 0.00 0.00 7.83 -0.04 46 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 6.90 +0.02 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 6.09 +0.10 46 0 6 0
30MAR26 125.00 C 0.00 0.00 0.00 5.34 +0.14 46 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 4.62 +0.13 46 0 15 0
30MAR26 130.00 C 0.00 0.00 0.00 3.99 +0.12 46 0 15 0
30MAR26 132.50 C 0.00 0.00 0.00 3.43 +0.11 46 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 2.94 +0.10 46 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 2.51 +0.08 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 2.14 +0.08 46 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.81 +0.06 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 26.61 - 45 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 24.61 - 45 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 22.69 +0.28 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.85 +0.26 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 19.11 +0.24 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.11 -0.13 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.38 +0.22 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.02 -0.67 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 13.12 +0.06 45 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 11.91 +0.09 45 0 210 0
29APR26 115.00 C 0.00 0.00 0.00 10.75 -0.08 45 0 411 0
29APR26 117.50 C 0.00 0.00 0.00 9.70 +0.06 45 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 8.73 0.00 45 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 7.87 +0.06 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 7.06 +0.09 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 6.28 +0.08 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 5.58 +0.07 46 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 4.95 +0.06 45 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 4.37 +0.05 45 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 3.86 +0.04 45 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.40 +0.03 45 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.99 +0.03 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.80 - 44 0 0 -
29JUN26 92.50 C 0.00 0.00 0.00 25.95 - 44 0 0 -
29JUN26 95.00 C 0.00 0.00 0.00 24.17 +0.29 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.49 +0.28 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.85 +0.26 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 19.37 +0.26 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.91 +0.25 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.56 +0.22 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.30 +0.22 44 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.47 +0.20 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.37 +0.20 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 12.29 +0.20 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 11.25 +0.16 45 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 10.36 +0.16 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 9.48 +0.16 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.65 +0.13 45 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.94 +0.12 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.24 +0.13 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.58 +0.10 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 6.04 +0.10 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.50 +0.10 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.96 +0.09 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.12 - 45 0 0 -
29SEP26 92.50 C 0.00 0.00 0.00 28.52 - 45 0 0 -
29SEP26 95.00 C 0.00 0.00 0.00 26.94 +0.36 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.41 +0.34 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.01 +0.34 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.62 +0.34 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.28 +0.32 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.08 +0.31 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.89 +0.32 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.70 +0.02 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.04 +0.30 46 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 16.07 +0.29 46 0 23 0
29SEP26 120.00 C 0.00 0.00 0.00 15.14 +0.30 46 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 14.20 +0.26 46 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 13.36 +0.26 46 0 42 0
29SEP26 127.50 C 0.00 0.00 0.00 12.52 +0.26 46 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 11.69 +0.27 46 0 32 0
29SEP26 132.50 C 0.00 0.00 0.00 10.97 +0.23 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 10.00 -0.07 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.36 -0.05 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 8.71 +0.22 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.16 +0.19 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.44 - 44 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 30.90 - 44 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 29.38 +0.23 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.02 +0.23 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.67 +0.24 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.31 +0.23 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.09 +0.20 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.93 +0.20 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.76 +0.20 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.60 +0.17 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.08 +0.04 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.13 +0.29 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.21 +0.26 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.20 +0.15 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.37 +0.14 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.56 +0.14 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.74 +0.14 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.93 +0.14 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.81 +0.11 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.18 +0.10 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.56 +0.11 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.93 +0.10 44 0 0 0
TOTAL CALL 48 1,522 +38
29JAN26 90.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29JAN26 92.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29JAN26 95.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JAN26 97.50 P 0.21 0.21 0.21 0.03 -0.02 47 1 16 +1
29JAN26 100.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 0.19 -0.09 46 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.42 -0.15 47 0 66 0
29JAN26 107.50 P 0.00 0.00 0.00 0.83 -0.22 47 0 50 0
29JAN26 110.00 P 0.00 0.00 0.00 1.48 -0.21 47 0 51 0
29JAN26 112.50 P 2.02 2.02 2.02 2.36 -0.27 46 15 48 0
29JAN26 115.00 P 0.00 0.00 0.00 3.60 -0.27 46 0 16 0
29JAN26 117.50 P 0.00 0.00 0.00 5.19 -0.22 47 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 7.15 -0.47 50 0 2 0
29JAN26 122.50 P 0.00 0.00 0.00 9.25 -0.47 52 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 11.54 -0.46 56 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 13.54 -0.43 46 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 15.95 -0.42 46 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.41 -0.41 45 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 20.90 -0.40 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 23.40 -0.40 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 25.90 -0.40 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 28.40 -0.40 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.26 - 44 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 0.43 - 45 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 0.66 +0.06 45 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 0.99 +0.05 45 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 1.37 +0.01 44 0 50 0
26FEB26 102.50 P 0.00 0.00 0.00 1.85 -0.01 44 0 35 0
26FEB26 105.00 P 2.17 2.50 2.17 2.48 +0.01 44 9 62 +9
26FEB26 107.50 P 0.00 0.00 0.00 3.27 +0.04 44 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 4.22 +0.04 43 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 5.32 +0.02 43 0 10 0
26FEB26 115.00 P 0.00 0.00 0.00 6.55 -0.01 43 0 35 0
26FEB26 117.50 P 0.00 0.00 0.00 7.93 -0.05 43 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 10.05 +0.22 46 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 11.24 -0.36 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 13.72 -0.13 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.72 -0.05 48 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 17.70 -0.33 48 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 20.04 -0.23 51 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.31 -0.27 52 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.90 -1.04 44 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.23 -0.34 44 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 28.63 -0.33 44 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 1.07 - 46 0 0 -
30MAR26 92.50 P 0.00 0.00 0.00 1.45 - 46 0 0 -
30MAR26 95.00 P 0.00 0.00 0.00 1.96 0.00 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 2.48 -0.02 46 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 3.12 +0.01 46 0 20 0
30MAR26 102.50 P 0.00 0.00 0.00 3.84 +0.01 46 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 4.69 +0.02 46 0 10 0
30MAR26 107.50 P 0.00 0.00 0.00 5.65 +0.03 45 0 10 0
30MAR26 110.00 P 0.00 0.00 0.00 6.70 +0.02 45 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 7.90 +0.01 45 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 9.25 +0.06 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 10.54 -0.09 45 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 12.18 -0.03 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 13.80 -0.06 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 15.98 +0.16 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 17.83 +0.12 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 18.97 -1.10 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.76 +0.07 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.28 +0.07 46 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 24.87 -0.67 43 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.50 -1.09 46 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 29.70 -0.35 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.80 - 45 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 2.30 - 45 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 2.93 -0.05 45 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 3.56 +0.01 45 0 0 0
29APR26 100.00 P 4.09 4.09 4.09 4.28 0.00 45 1 5 +1
29APR26 102.50 P 0.00 0.00 0.00 5.12 +0.02 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 6.03 -0.01 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 7.06 +0.02 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 8.22 -0.01 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 9.31 -0.16 44 0 210 0
29APR26 115.00 P 0.00 0.00 0.00 10.64 -0.03 44 0 401 0
29APR26 117.50 P 0.00 0.00 0.00 12.16 +0.01 45 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 13.66 -0.05 45 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 15.27 -0.19 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.39 -0.04 47 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.90 -0.24 46 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.92 -0.66 42 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.56 +0.08 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.28 -0.05 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.47 +0.62 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.56 -0.31 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.67 -0.32 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.58 - 44 0 0 -
29JUN26 92.50 P 0.00 0.00 0.00 4.26 - 44 0 0 -
29JUN26 95.00 P 0.00 0.00 0.00 4.95 -0.17 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 5.69 -0.11 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.53 -0.17 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.54 -0.15 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.56 -0.15 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 9.70 -0.17 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 10.91 -0.17 43 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 12.27 -0.08 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 13.52 -0.23 43 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 14.99 -0.24 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.59 -0.08 43 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.20 -0.09 43 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 19.83 -0.40 43 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.38 +0.11 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.84 +0.64 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.33 0.00 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.22 -0.29 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.23 -0.23 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.18 -0.28 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.21 -0.31 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.78 - 45 0 0 -
29SEP26 92.50 P 0.00 0.00 0.00 6.66 - 45 0 0 -
29SEP26 95.00 P 0.00 0.00 0.00 7.32 -0.26 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.23 -0.05 44 0 0 0
29SEP26 100.00 P 9.38 9.38 9.38 9.27 -0.05 44 1 16 +1
29SEP26 102.50 P 0.00 0.00 0.00 10.31 -0.06 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.41 -0.10 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.65 -0.07 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 13.91 -0.05 44 0 0 0
29SEP26 112.50 P 15.27 15.27 15.27 15.27 -0.09 44 6 6 +6
29SEP26 115.00 P 0.00 0.00 0.00 16.70 -0.17 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.20 +0.08 44 0 15 0
29SEP26 120.00 P 19.65 19.65 19.65 19.63 -0.21 44 6 15 0
29SEP26 122.50 P 0.00 0.00 0.00 21.31 +0.02 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 23.25 +0.04 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.91 +0.04 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.59 -0.14 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.38 -0.08 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.21 -0.17 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.05 -0.17 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.90 -0.17 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.84 -0.21 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.54 - 44 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 8.44 - 44 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 9.10 -0.44 43 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.15 -0.16 43 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 11.28 -0.09 43 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.45 +0.01 44 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.67 0.00 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.89 -0.03 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.24 +0.06 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.29 -0.18 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.98 +0.07 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.26 -0.25 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.11 +0.10 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.74 +0.03 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.42 -0.26 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.09 -0.26 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.77 -0.27 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.47 -0.26 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.24 -0.29 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.09 -0.29 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.94 -0.29 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.80 -0.29 44 0 0 0
TOTAL PUT 39 1,655 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 38.40
29JAN26 22.00 C 0.00 0.00 0.00 16.58 +1.46 219 0 15 0
29JAN26 23.00 C 0.00 0.00 0.00 15.41 +1.29 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.42 +1.30 115 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.70 +1.58 197 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 12.52 +1.41 148 0 43 0
29JAN26 27.00 C 0.00 0.00 0.00 11.51 +1.38 133 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.42 +1.05 74 0 500 0
29JAN26 29.00 C 0.00 0.00 0.00 9.53 +1.38 114 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 8.43 +1.27 70 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 7.43 +1.30 61 0 504 0
29JAN26 32.00 C 5.50 5.50 5.50 6.58 +1.18 87 10 344 0
29JAN26 33.00 C 0.00 0.00 0.00 5.48 +1.10 60 0 2,786 0
29JAN26 34.00 C 0.00 0.00 0.00 4.66 +1.23 71 0 690 0
29JAN26 35.00 C 0.00 0.00 0.00 3.57 +0.96 51 0 2,804 0
29JAN26 36.00 C 2.45 2.50 2.45 2.76 +0.94 53 27 3,480 -6
29JAN26 37.00 C 0.00 0.00 0.00 1.98 +0.76 50 0 2,658 0
29JAN26 38.00 C 1.00 1.30 1.00 1.30 +0.51 47 16 984 -3
29JAN26 39.00 C 0.69 0.85 0.69 0.88 +0.39 50 19 536 +8
29JAN26 40.00 C 0.35 0.52 0.35 0.52 +0.23 49 146 6,112 +35
29JAN26 41.00 C 0.28 0.28 0.25 0.31 +0.14 50 5 1,805 -1
29JAN26 42.00 C 0.16 0.16 0.16 0.18 +0.09 51 2 793 0
29JAN26 43.00 C 0.00 0.00 0.00 0.11 +0.06 53 0 886 0
29JAN26 44.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 346 0
29JAN26 45.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 385 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 208 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 710 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,441 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 16.58 +1.41 97 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 15.77 +1.35 110 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.46 +1.27 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 13.70 +1.50 89 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.78 +1.22 88 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 11.53 +1.27 57 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.84 +1.47 77 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 9.66 +1.20 59 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.86 +1.51 65 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 7.70 +0.92 50 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 6.66 +0.87 42 0 218 0
26FEB26 33.00 C 0.00 0.00 0.00 5.97 +0.87 49 0 569 0
26FEB26 34.00 C 4.88 4.88 4.88 5.14 +0.94 48 10 1,209 0
26FEB26 35.00 C 0.00 0.00 0.00 4.49 +1.04 50 0 568 0
26FEB26 36.00 C 0.00 0.00 0.00 3.82 +0.97 50 0 1,213 0
26FEB26 37.00 C 0.00 0.00 0.00 3.07 +0.74 47 1 202 +1
26FEB26 38.00 C 2.42 2.53 2.37 2.56 +0.67 48 53 171 +34
26FEB26 39.00 C 1.95 1.96 1.95 2.06 +0.54 47 3 698 -3
26FEB26 40.00 C 1.66 1.66 1.61 1.67 +0.45 47 13 432 +7
26FEB26 41.00 C 1.25 1.34 1.25 1.35 +0.36 48 26 124 -2
26FEB26 42.00 C 1.03 1.11 1.02 1.10 +0.32 48 21 2,849 +7
26FEB26 43.00 C 0.00 0.00 0.00 0.88 +0.28 49 0 2,432 0
26FEB26 44.00 C 0.59 0.60 0.59 0.70 +0.24 49 8 149 +1
26FEB26 45.00 C 0.57 0.57 0.57 0.55 +0.20 49 3 250 +3
26FEB26 46.00 C 0.34 0.46 0.34 0.43 +0.16 50 15 1,118 0
26FEB26 47.00 C 0.37 0.38 0.37 0.34 +0.14 50 14 74 +14
26FEB26 48.00 C 0.24 0.32 0.24 0.27 +0.12 51 27 213 +12
26FEB26 49.00 C 0.00 0.00 0.00 0.21 +0.09 51 0 46 0
26FEB26 50.00 C 0.21 0.21 0.21 0.16 +0.07 51 3 92 0
30MAR26 8.00 C 0.00 0.00 0.00 30.49 +1.35 160 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 30.26 +1.32 165 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 30.25 +1.60 210 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 30.02 +1.61 209 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.50 +1.29 150 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 29.49 +1.59 197 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.95 +1.30 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.70 +1.30 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.55 +1.39 153 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 28.28 +1.62 184 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.64 +1.48 159 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.94 +1.28 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.47 +1.30 93 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 26.23 +1.63 154 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 25.47 +1.23 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 25.14 +1.53 132 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.48 +1.27 80 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.23 +1.51 134 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.48 +1.23 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 23.26 +1.57 128 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.76 +1.57 124 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.31 +1.62 124 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.62 +1.42 101 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.04 +1.34 83 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.60 +1.29 91 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 20.24 +1.49 103 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.50 +1.33 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.10 +1.33 81 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 18.69 +1.46 88 0 299 0
30MAR26 21.00 C 0.00 0.00 0.00 17.45 +1.20 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 16.58 +1.41 63 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 15.83 +1.41 80 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.99 +1.80 82 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 13.97 +1.66 76 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 13.01 +1.45 71 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 11.53 +0.82 0 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 10.84 +1.16 53 0 23 0
30MAR26 29.00 C 9.94 9.94 9.94 10.16 +1.23 60 15 20 +12
30MAR26 30.00 C 0.00 0.00 0.00 8.88 +0.79 45 0 201 0
30MAR26 31.00 C 0.00 0.00 0.00 8.18 +0.88 50 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 7.59 +1.09 55 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 6.62 +0.66 49 0 9,989 0
30MAR26 34.00 C 0.00 0.00 0.00 5.86 +0.90 48 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 5.09 +0.50 46 0 366 0
30MAR26 36.00 C 0.00 0.00 0.00 4.50 +0.63 47 0 5,451 0
30MAR26 37.00 C 3.94 4.03 3.94 4.12 +0.75 50 40 105 -30
30MAR26 38.00 C 3.55 3.55 3.54 3.62 +0.65 50 78 311 -45
30MAR26 39.00 C 2.97 3.09 2.96 3.13 +0.60 50 60 650 -11
30MAR26 40.00 C 2.67 2.67 2.67 2.74 +0.55 50 20 5,623 -20
30MAR26 41.00 C 2.30 2.35 2.30 2.38 +0.49 50 30 292 0
30MAR26 42.00 C 1.69 2.03 1.69 2.06 +0.43 50 6 883 +6
30MAR26 43.00 C 1.76 1.76 1.76 1.77 +0.37 50 3 306 +3
30MAR26 44.00 C 1.47 1.55 1.47 1.50 +0.29 50 5 532 +5
30MAR26 45.00 C 1.26 1.30 1.26 1.28 +0.25 50 8 383 0
30MAR26 46.00 C 0.00 0.00 0.00 1.08 +0.18 50 0 245 0
30MAR26 47.00 C 0.00 0.00 0.00 0.91 +0.14 50 0 112 0
30MAR26 48.00 C 0.00 0.00 0.00 0.76 +0.10 50 0 111 0
30MAR26 49.00 C 0.00 0.00 0.00 0.64 +0.08 50 0 1,630 0
30MAR26 50.00 C 0.00 0.00 0.00 0.53 +0.05 50 0 2,662 0
30MAR26 52.50 C 0.40 0.40 0.40 0.34 +0.02 50 25 442 -25
29APR26 22.00 C 0.00 0.00 0.00 16.93 +1.37 74 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 15.84 +1.42 64 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 15.09 +1.59 71 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.97 +1.21 61 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.17 +1.31 63 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.85 +1.02 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.31 +1.20 57 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.16 +0.90 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.61 +1.32 55 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.80 +1.28 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.61 +0.60 45 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 6.91 +0.59 45 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 6.64 +0.96 52 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 6.00 +1.02 51 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 5.10 +0.62 47 0 15 0
29APR26 37.00 C 4.65 4.65 4.65 4.76 +0.77 49 10 48 +10
29APR26 38.00 C 0.00 0.00 0.00 4.26 +0.71 49 0 75 0
29APR26 39.00 C 0.00 0.00 0.00 3.84 +0.68 50 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 3.40 +0.59 49 0 103 0
29APR26 41.00 C 0.00 0.00 0.00 3.03 +0.53 49 0 76 0
29APR26 42.00 C 0.00 0.00 0.00 2.76 +0.54 50 0 60 0
29APR26 43.00 C 0.00 0.00 0.00 2.40 +0.43 50 0 20 0
29APR26 44.00 C 0.00 0.00 0.00 2.15 +0.40 50 0 52 0
29APR26 45.00 C 0.00 0.00 0.00 1.91 +0.36 50 0 62 0
29APR26 46.00 C 0.00 0.00 0.00 1.69 +0.31 50 0 31 0
29APR26 47.00 C 0.00 0.00 0.00 1.49 +0.26 50 0 50 0
29APR26 48.00 C 0.00 0.00 0.00 1.31 +0.22 50 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 1.15 +0.19 50 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.98 +0.13 50 0 50 0
29JUN26 17.50 C 0.00 0.00 0.00 21.23 +1.14 62 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 20.71 +0.93 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.34 +1.20 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.74 +1.08 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.34 +1.26 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.79 +1.07 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.06 +1.56 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.04 +1.19 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.24 +1.30 61 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 15.39 +1.34 61 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 14.29 +1.24 54 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 13.55 +1.21 56 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 12.56 +1.04 52 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 11.83 +1.29 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 11.13 +1.37 54 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 10.35 +1.11 53 0 175 0
29JUN26 31.00 C 0.00 0.00 0.00 9.74 +1.41 54 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 8.58 +0.69 47 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 8.38 +1.41 53 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 7.63 +0.94 51 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 6.99 +0.89 50 0 59 0
29JUN26 36.00 C 0.00 0.00 0.00 6.49 +0.91 50 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 5.91 +0.75 50 0 230 0
29JUN26 38.00 C 0.00 0.00 0.00 5.44 +0.72 50 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.98 +0.63 49 0 406 0
29JUN26 40.00 C 4.21 4.21 4.21 4.60 +0.62 50 2 228 +2
29JUN26 41.00 C 0.00 0.00 0.00 4.23 +0.58 50 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 3.91 +0.55 50 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.60 +0.51 50 0 52 0
29JUN26 44.00 C 3.19 3.23 3.19 3.33 +0.49 51 20 80 +15
29JUN26 45.00 C 3.08 3.08 3.08 3.08 +0.47 51 2 107 0
29JUN26 46.00 C 0.00 0.00 0.00 2.83 +0.42 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.61 +0.39 51 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 2.40 +0.36 52 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 2.15 +0.32 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 2.02 +0.30 52 0 76 0
29JUN26 52.50 C 1.50 1.50 1.50 1.64 +0.23 52 10 114 +10
29SEP26 22.00 C 0.00 0.00 0.00 17.69 +1.30 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.86 +1.32 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.95 +1.22 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.07 +1.15 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.05 +0.93 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.44 +0.91 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.66 +1.10 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.16 +1.16 53 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 11.39 +1.18 52 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 10.81 +1.08 53 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 10.23 +1.06 53 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 9.65 +1.03 53 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 8.85 +0.76 50 0 701 0
29SEP26 35.00 C 0.00 0.00 0.00 8.13 +0.58 49 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 8.09 +1.02 53 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 7.47 +0.83 51 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 7.03 +0.79 51 0 505 0
29SEP26 39.00 C 0.00 0.00 0.00 6.62 +0.74 51 0 455 0
29SEP26 40.00 C 0.00 0.00 0.00 6.24 +0.71 52 0 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 5.87 +0.67 52 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 5.53 +0.65 52 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 5.21 +0.62 52 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 4.90 +0.57 52 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.62 +0.53 52 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 4.34 +0.50 52 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 4.11 +0.47 52 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.88 +0.47 53 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 3.66 +0.49 53 0 22 0
29SEP26 50.00 C 3.40 3.40 3.40 3.46 +0.47 53 1 2,184 +1
29SEP26 52.50 C 3.04 3.04 3.04 3.01 +0.31 53 15 140 +15
30DEC26 22.00 C 0.00 0.00 0.00 18.08 +1.24 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.16 +1.28 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 16.39 +1.11 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.72 +1.18 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.84 +0.96 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.18 +0.92 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.41 +0.81 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.95 +0.99 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.33 +0.97 52 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 11.58 +0.84 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 11.01 +0.90 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 10.46 +0.75 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.91 +0.69 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 9.63 +0.88 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.09 +0.88 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 8.68 +0.88 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.25 +0.79 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.85 +0.73 52 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 7.51 +0.73 52 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 7.16 +0.72 52 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 6.82 +0.68 52 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.50 +0.65 52 0 652 0
30DEC26 44.00 C 0.00 0.00 0.00 6.19 +0.67 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.90 +0.58 52 0 2 0
30DEC26 46.00 C 5.43 5.43 5.43 5.62 +0.55 53 17 19 +17
30DEC26 47.00 C 0.00 0.00 0.00 5.36 +0.51 53 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 5.14 +0.55 53 0 0 0
30DEC26 49.00 C 4.85 4.85 4.85 4.88 +0.47 53 2 12 +2
TOTAL CALL 791 90,400 +74
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 263 0
29JAN26 26.00 P 0.02 0.02 0.02 0.01 0.00 106 20 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 724 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 87 0 1,383 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 1,731 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 2,610 0
29JAN26 31.00 P 0.05 0.05 0.05 0.02 -0.05 67 10 4,560 -10
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.09 62 0 2,722 0
29JAN26 33.00 P 0.09 0.09 0.07 0.06 -0.12 60 6 1,113 +5
29JAN26 34.00 P 0.14 0.14 0.12 0.10 -0.20 57 10 2,027 -10
29JAN26 35.00 P 0.31 0.31 0.20 0.19 -0.28 55 73 2,181 +13
29JAN26 36.00 P 0.39 0.40 0.33 0.32 -0.41 52 62 2,948 -11
29JAN26 37.00 P 0.66 0.68 0.54 0.54 -0.60 49 125 1,395 +26
29JAN26 38.00 P 1.11 1.11 0.91 0.91 -0.79 49 64 779 +49
29JAN26 39.00 P 1.90 1.90 1.50 1.43 -0.99 48 14 437 0
29JAN26 40.00 P 2.22 2.22 2.17 2.11 -1.06 49 2 331 +2
29JAN26 41.00 P 0.00 0.00 0.00 2.90 -1.14 50 0 299 0
29JAN26 42.00 P 0.00 0.00 0.00 3.79 -1.18 53 0 117 0
29JAN26 43.00 P 0.00 0.00 0.00 4.69 -1.33 53 0 77 0
29JAN26 44.00 P 0.00 0.00 0.00 5.64 -1.39 53 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 6.62 -1.52 55 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 7.61 -1.30 57 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 8.60 -1.30 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.60 -1.43 0 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 10.60 -1.44 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.64 -1.63 91 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.10 -1.30 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 267 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 -0.05 52 0 730 0
26FEB26 28.00 P 0.00 0.00 0.00 0.05 -0.07 51 0 516 0
26FEB26 29.00 P 0.00 0.00 0.00 0.08 -0.11 50 0 1,013 0
26FEB26 30.00 P 0.00 0.00 0.00 0.14 -0.14 51 0 1,417 0
26FEB26 31.00 P 0.30 0.30 0.26 0.21 -0.18 50 10 2,973 +4
26FEB26 32.00 P 0.40 0.40 0.35 0.32 -0.22 49 45 1,977 +6
26FEB26 33.00 P 0.00 0.00 0.00 0.47 -0.26 49 0 1,368 0
26FEB26 34.00 P 0.68 0.68 0.68 0.65 -0.33 48 2 563 -2
26FEB26 35.00 P 0.95 0.95 0.91 0.87 -0.42 47 3 329 +1
26FEB26 36.00 P 0.00 0.00 0.00 1.17 -0.51 47 0 170 0
26FEB26 37.00 P 0.00 0.00 0.00 1.54 -0.62 46 0 725 0
26FEB26 38.00 P 2.08 2.16 2.06 1.97 -0.76 46 26 313 +23
26FEB26 39.00 P 0.00 0.00 0.00 2.53 -0.82 46 0 129 0
26FEB26 40.00 P 3.30 3.30 3.23 3.15 -0.91 47 4 158 0
26FEB26 41.00 P 0.00 0.00 0.00 3.84 -0.98 48 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 4.51 -0.87 46 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 5.29 -1.10 47 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 6.33 -0.76 53 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 7.25 -0.89 55 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 8.04 -1.21 53 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 8.60 -1.72 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.89 -1.14 56 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.72 -1.32 51 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.76 -1.51 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.05 50 0 435 0
30MAR26 23.00 P 0.12 0.12 0.12 0.02 -0.07 50 5 469 +5
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.10 49 0 314 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.13 50 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.17 50 0 599 0
30MAR26 27.00 P 0.33 0.33 0.33 0.14 -0.22 50 15 390 0
30MAR26 28.00 P 0.43 0.43 0.43 0.21 -0.26 49 15 352 0
30MAR26 29.00 P 0.00 0.00 0.00 0.32 -0.30 50 0 841 0
30MAR26 30.00 P 0.65 0.65 0.61 0.44 -0.34 50 18 1,978 +5
30MAR26 31.00 P 0.85 0.85 0.85 0.61 -0.35 50 15 368 +2
30MAR26 32.00 P 0.00 0.00 0.00 0.82 -0.37 50 0 763 0
30MAR26 33.00 P 0.00 0.00 0.00 1.07 -0.40 50 0 9,507 0
30MAR26 34.00 P 1.50 1.50 1.50 1.37 -0.41 50 22 447 +22
30MAR26 35.00 P 1.80 1.80 1.72 1.71 -0.43 50 20 1,439 -20
30MAR26 36.00 P 2.15 2.15 2.15 2.07 -0.52 49 50 7,863 0
30MAR26 37.00 P 2.63 2.64 2.59 2.48 -0.61 49 89 1,395 -36
30MAR26 38.00 P 0.00 0.00 0.00 2.97 -0.69 49 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 3.51 -0.75 49 0 598 0
30MAR26 40.00 P 0.00 0.00 0.00 4.10 -0.81 49 0 7,854 0
30MAR26 41.00 P 4.82 4.82 4.82 4.74 -0.99 49 15 217 -15
30MAR26 42.00 P 0.00 0.00 0.00 5.24 -1.08 47 0 554 0
30MAR26 43.00 P 0.00 0.00 0.00 5.97 -1.36 47 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 6.90 -0.98 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.51 -1.46 47 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 8.44 -1.44 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.57 -1.11 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.92 -1.61 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.37 -1.10 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.83 -1.44 46 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 14.26 -1.29 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.07 48 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 -0.09 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 -0.13 48 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 -0.15 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.19 -0.20 48 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.28 -0.24 48 0 45 0
29APR26 28.00 P 0.00 0.00 0.00 0.39 -0.28 48 0 138 0
29APR26 29.00 P 0.00 0.00 0.00 0.54 -0.32 48 0 421 0
29APR26 30.00 P 0.87 0.87 0.87 0.72 -0.34 49 200 303 +101
29APR26 31.00 P 0.00 0.00 0.00 0.94 -0.35 49 0 294 0
29APR26 32.00 P 0.00 0.00 0.00 1.20 -0.36 49 0 102 0
29APR26 33.00 P 1.63 1.63 1.63 1.49 -0.38 49 10 140 +10
29APR26 34.00 P 0.00 0.00 0.00 1.82 -0.42 49 0 18 0
29APR26 35.00 P 2.26 2.26 2.26 2.17 -0.45 49 30 61 +30
29APR26 36.00 P 0.00 0.00 0.00 2.59 -0.52 49 0 47 0
29APR26 37.00 P 0.00 0.00 0.00 2.97 -0.65 48 0 47 0
29APR26 38.00 P 3.64 3.69 3.52 3.52 -0.68 48 40 59 +39
29APR26 39.00 P 4.25 4.25 4.25 4.07 -0.73 48 20 52 +7
29APR26 40.00 P 0.00 0.00 0.00 4.66 -0.80 49 0 67 0
29APR26 41.00 P 0.00 0.00 0.00 5.29 -0.84 49 0 75 0
29APR26 42.00 P 6.10 6.10 6.10 5.98 -1.04 49 15 0 -15
29APR26 43.00 P 0.00 0.00 0.00 6.80 -0.96 51 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 7.27 -1.10 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.41 -0.80 53 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.23 -1.03 54 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.70 -1.05 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.88 -0.97 55 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.72 -0.85 55 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.20 -1.22 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 52 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 52 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 52 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 63 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.03 51 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.26 -0.04 51 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 -0.07 51 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.47 -0.06 51 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.60 -0.10 51 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.77 -0.12 51 0 573 0
29JUN26 28.00 P 0.00 0.00 0.00 0.96 -0.16 51 0 414 0
29JUN26 29.00 P 1.21 1.21 1.21 1.18 -0.20 51 5 1,196 0
29JUN26 30.00 P 0.00 0.00 0.00 1.41 -0.26 50 0 673 0
29JUN26 31.00 P 0.00 0.00 0.00 1.68 -0.30 50 0 768 0
29JUN26 32.00 P 2.02 2.02 2.02 1.98 -0.29 50 34 554 +12
29JUN26 33.00 P 0.00 0.00 0.00 2.31 -0.31 49 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.64 -0.47 49 0 1,057 0
29JUN26 35.00 P 0.00 0.00 0.00 3.18 -0.37 50 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.52 -0.54 49 0 125 0
29JUN26 37.00 P 4.07 4.07 4.07 4.02 -0.59 49 20 217 0
29JUN26 38.00 P 4.56 4.60 4.56 4.55 -0.61 49 30 116 +21
29JUN26 39.00 P 0.00 0.00 0.00 5.10 -0.67 49 0 173 0
29JUN26 40.00 P 5.77 5.77 5.77 5.70 -0.71 49 15 448 +15
29JUN26 41.00 P 0.00 0.00 0.00 6.32 -0.75 49 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 7.03 -0.85 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.65 -0.92 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 8.27 -0.97 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 9.19 -0.60 51 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.86 -0.71 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.67 -0.97 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.47 -0.95 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.31 -1.19 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 13.23 -0.86 53 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 15.26 -1.18 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.19 48 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.22 49 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 -0.25 49 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 -0.28 49 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 -0.31 49 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.33 -0.32 50 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.60 -0.32 50 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 1.91 -0.32 50 0 82 0
29SEP26 30.00 P 0.00 0.00 0.00 2.23 -0.33 50 0 394 0
29SEP26 31.00 P 0.00 0.00 0.00 2.62 -0.32 50 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 3.02 -0.31 51 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 3.37 -0.39 50 0 209 0
29SEP26 34.00 P 0.00 0.00 0.00 3.83 -0.40 50 0 579 0
29SEP26 35.00 P 0.00 0.00 0.00 4.29 -0.43 50 0 791 0
29SEP26 36.00 P 0.00 0.00 0.00 4.75 -0.49 50 0 923 0
29SEP26 37.00 P 5.48 5.48 5.48 5.30 -0.50 50 20 800 +20
29SEP26 38.00 P 0.00 0.00 0.00 5.82 -0.56 50 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 6.44 -0.56 51 0 468 0
29SEP26 40.00 P 0.00 0.00 0.00 7.04 -0.59 51 0 1,950 0
29SEP26 41.00 P 0.00 0.00 0.00 7.66 -0.64 51 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 8.31 -0.65 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.09 -0.68 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.58 -0.84 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.37 -0.86 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.25 -0.69 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.69 -0.87 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.90 -0.68 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.25 -1.16 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.03 -1.25 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.22 -0.91 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 -0.11 51 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 -0.12 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.24 -0.15 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.48 -0.16 51 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.74 -0.21 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.01 -0.23 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.29 -0.28 50 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.69 -0.27 51 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 3.07 -0.27 51 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.44 -0.18 51 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.80 -0.26 51 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 4.28 -0.31 51 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 -0.25 51 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 5.23 -0.40 51 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.74 -0.48 51 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.28 -0.42 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.84 -0.46 51 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 7.43 -0.56 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.03 -0.50 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.66 -0.53 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.29 -0.61 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.93 -0.68 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.59 -0.74 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.40 -0.67 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.99 -0.83 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.75 -0.83 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.68 -0.68 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.41 -0.73 53 0 0 0
TOTAL PUT 1,179 107,587 +299
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.35
29JAN26 3.80 C 0.000 0.000 0.000 1.552 -0.101 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.450 -0.103 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.353 -0.100 71 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.253 -0.100 64 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.187 -0.066 121 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.073 -0.080 98 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.981 -0.072 97 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.855 -0.098 54 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.753 -0.100 32 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.653 -0.100 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.553 -0.101 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.454 -0.100 26 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.352 -0.103 0 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.140 -0.076 24 0 170 0
29JAN26 5.50 C 0.028 0.029 0.025 0.030 -0.033 26 52 302 -8
29JAN26 5.75 C 0.006 0.006 0.006 0.003 -0.007 26 2 1,515 -2
29JAN26 6.00 C 0.004 0.004 0.003 0.001 0.000 33 17 313 -17
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 43 0 501 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 52 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 61 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 70 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 78 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 85 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 93 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 125 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 131 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.462 -0.100 38 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.362 -0.100 34 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.277 -0.085 51 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.187 -0.075 53 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.073 -0.090 40 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.981 -0.082 41 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.863 -0.090 16 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.762 -0.093 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.664 -0.090 16 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.569 -0.089 20 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.493 -0.071 26 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.390 -0.087 21 0 135 0
26FEB26 5.25 C 0.209 0.209 0.209 0.206 -0.068 21 20 170 +20
26FEB26 5.50 C 0.102 0.102 0.093 0.091 -0.042 21 20 330 -10
26FEB26 5.75 C 0.045 0.045 0.036 0.030 -0.026 21 41 268 -8
26FEB26 6.00 C 0.000 0.000 0.000 0.008 -0.010 21 0 389 0
26FEB26 6.25 C 0.000 0.000 0.000 0.002 -0.003 22 0 888 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 179 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.368 -0.082 53 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.268 -0.099 48 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.167 -0.087 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.067 -0.101 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.967 -0.089 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.864 -0.093 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.770 -0.100 32 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.671 -0.085 33 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.566 -0.096 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.478 -0.084 37 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.370 -0.092 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.311 -0.051 46 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.187 -0.075 34 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.074 -0.090 19 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.981 -0.083 25 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.880 -0.087 22 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.785 -0.087 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.693 -0.095 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.604 -0.078 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.539 -0.064 25 0 0 0
30MAR26 5.00 C 0.505 0.505 0.505 0.441 -0.081 22 30 30 +30
30MAR26 5.25 C 0.000 0.000 0.000 0.274 -0.063 22 0 192 0
30MAR26 5.50 C 0.187 0.187 0.154 0.159 -0.043 22 72 535 +62
30MAR26 5.75 C 0.109 0.109 0.086 0.084 -0.030 23 43 738 +35
30MAR26 6.00 C 0.055 0.055 0.046 0.039 -0.017 23 5 826 +2
30MAR26 6.25 C 0.031 0.031 0.031 0.017 -0.008 23 10 94 +10
30MAR26 6.50 C 0.000 0.000 0.000 0.007 -0.003 23 0 64 0
30MAR26 6.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.387 -0.080 28 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.311 -0.059 36 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.188 -0.088 24 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.091 -0.085 23 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.995 -0.087 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.901 -0.082 22 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.809 -0.080 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.720 -0.076 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.631 -0.075 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.556 -0.068 22 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.475 -0.079 21 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.317 -0.061 21 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.203 -0.045 22 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.125 -0.034 23 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.069 -0.022 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.036 -0.013 23 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.018 -0.007 23 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.009 -0.003 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.601 -0.091 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.512 -0.084 27 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.416 -0.082 27 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.322 -0.082 26 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.224 -0.081 25 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.091 -0.118 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.002 -0.110 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.916 -0.103 16 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.842 -0.087 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.767 -0.076 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.679 -0.081 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.607 -0.078 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.573 -0.038 24 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.405 -0.047 22 0 453 0
29JUN26 5.50 C 0.276 0.276 0.276 0.278 -0.045 22 2 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.195 -0.030 22 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.128 -0.028 23 0 340 0
29JUN26 6.25 C 0.000 0.000 0.000 0.080 -0.020 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.049 -0.013 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.029 -0.008 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.017 -0.005 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.010 -0.003 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.618 -0.076 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.518 -0.078 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.422 -0.094 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.329 -0.075 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.231 -0.080 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.137 -0.083 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.042 -0.079 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.954 -0.084 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.872 -0.077 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.793 -0.073 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.725 -0.064 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.674 -0.033 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.606 -0.042 23 0 15 0
29SEP26 5.25 C 0.458 0.458 0.458 0.456 -0.042 23 30 32 0
29SEP26 5.50 C 0.343 0.343 0.343 0.336 -0.044 22 35 130 +35
29SEP26 5.75 C 0.000 0.000 0.000 0.242 -0.038 22 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.170 -0.031 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.117 -0.024 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.079 -0.018 22 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.053 -0.012 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.035 -0.009 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.023 -0.006 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.015 -0.004 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.010 -0.002 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.518 -0.078 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.422 -0.094 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.329 -0.075 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.233 -0.078 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.147 -0.073 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.065 -0.063 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.966 -0.079 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.901 -0.067 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.825 -0.070 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.755 -0.070 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.696 -0.063 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.631 -0.066 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.531 -0.026 23 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.397 -0.043 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.318 -0.029 23 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.245 -0.032 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.185 -0.028 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.138 -0.023 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.102 -0.018 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.076 -0.012 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.055 -0.009 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.039 -0.008 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.028 -0.006 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.020 -0.004 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 -0.003 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
TOTAL CALL 379 13,420 +149
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 90 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 60 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 92 0
29JAN26 5.00 P 0.001 0.002 0.001 0.003 +0.002 25 100 751 +100
29JAN26 5.25 P 0.026 0.033 0.026 0.038 +0.018 25 105 590 +20
29JAN26 5.50 P 0.144 0.181 0.144 0.179 +0.064 26 15 928 +1
29JAN26 5.75 P 0.000 0.000 0.000 0.409 +0.093 35 0 347 -14
29JAN26 6.00 P 0.000 0.000 0.000 0.658 +0.091 49 0 106 -46
29JAN26 6.25 P 0.000 0.000 0.000 0.908 +0.088 62 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 1.163 +0.091 81 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.405 +0.091 81 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.653 +0.088 86 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.900 +0.083 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.150 +0.084 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.411 +0.096 131 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.652 +0.087 117 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.903 +0.087 129 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.150 +0.085 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.411 +0.092 166 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.652 +0.086 147 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.909 +0.093 176 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.004 +0.001 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.007 +0.002 21 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.015 +0.005 21 0 172 0
26FEB26 5.00 P 0.025 0.029 0.025 0.026 +0.008 21 2 92 +2
26FEB26 5.25 P 0.077 0.099 0.077 0.090 +0.021 20 14 585 +1
26FEB26 5.50 P 0.192 0.192 0.192 0.231 +0.054 22 6 562 +6
26FEB26 5.75 P 0.000 0.000 0.000 0.431 +0.080 24 0 161 0
26FEB26 6.00 P 0.000 0.000 0.000 0.659 +0.085 26 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.927 +0.104 39 0 32 -40
26FEB26 6.50 P 0.000 0.000 0.000 1.185 +0.113 49 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.405 +0.085 42 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.653 +0.086 46 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.942 +0.125 70 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.156 +0.088 58 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.411 +0.095 67 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.652 +0.087 63 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.903 +0.085 68 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.155 +0.088 75 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.411 +0.092 84 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.655 +0.089 82 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.909 +0.089 90 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 +0.001 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 +0.001 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.007 +0.002 23 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.012 +0.004 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.019 +0.006 22 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.030 +0.008 22 0 405 0
30MAR26 4.90 P 0.000 0.000 0.000 0.046 +0.013 22 0 466 0
30MAR26 5.00 P 0.059 0.059 0.059 0.067 +0.018 22 2 312 0
30MAR26 5.25 P 0.129 0.150 0.129 0.149 +0.033 22 42 575 +10
30MAR26 5.50 P 0.266 0.278 0.266 0.284 +0.053 23 2 489 0
30MAR26 5.75 P 0.000 0.000 0.000 0.466 +0.070 24 0 237 0
30MAR26 6.00 P 0.672 0.672 0.672 0.678 +0.079 25 1 120 -1
30MAR26 6.25 P 0.000 0.000 0.000 0.927 +0.096 30 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.185 +0.112 37 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.405 +0.085 33 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.653 +0.086 36 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.942 +0.119 53 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.158 +0.090 46 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.411 +0.093 51 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.652 +0.082 49 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.908 +0.086 57 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.155 +0.081 58 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.411 +0.092 65 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.655 +0.084 64 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.909 +0.089 70 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.007 +0.003 23 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.010 +0.003 22 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.016 +0.005 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.024 +0.007 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.036 +0.011 22 0 203 0
29APR26 4.80 P 0.043 0.043 0.043 0.051 +0.014 22 20 44 +20
29APR26 4.90 P 0.062 0.062 0.062 0.071 +0.018 22 2 51 +2
29APR26 5.00 P 0.000 0.000 0.000 0.095 +0.022 22 0 220 0
29APR26 5.25 P 0.160 0.176 0.160 0.185 +0.037 22 3 126 +3
29APR26 5.50 P 0.000 0.000 0.000 0.322 +0.052 23 0 204 0
29APR26 5.75 P 0.000 0.000 0.000 0.498 +0.069 24 0 30 0
29APR26 6.00 P 0.000 0.000 0.000 0.696 +0.075 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.927 +0.085 26 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.185 +0.106 32 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.408 +0.088 30 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.653 +0.081 32 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.942 +0.119 46 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.158 +0.090 41 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.411 +0.093 45 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.653 +0.078 44 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.908 +0.086 49 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.155 +0.081 51 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.411 +0.091 56 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 +0.001 22 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 +0.001 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 +0.002 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 +0.003 22 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.013 +0.003 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.019 +0.005 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.027 +0.006 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.037 +0.008 22 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.050 +0.010 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.067 +0.013 22 0 83 0
29JUN26 4.80 P 0.000 0.000 0.000 0.088 +0.016 22 0 92 0
29JUN26 4.90 P 0.000 0.000 0.000 0.112 +0.019 22 0 201 0
29JUN26 5.00 P 0.000 0.000 0.000 0.142 +0.022 22 0 219 0
29JUN26 5.25 P 0.000 0.000 0.000 0.242 +0.033 22 0 185 0
29JUN26 5.50 P 0.000 0.000 0.000 0.371 +0.042 22 0 463 0
29JUN26 5.75 P 0.000 0.000 0.000 0.547 +0.067 23 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.740 +0.078 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.956 +0.087 25 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.185 +0.089 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.417 +0.077 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.658 +0.070 29 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.942 +0.119 38 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.158 +0.089 34 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.411 +0.093 38 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.654 +0.079 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.908 +0.086 42 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.155 +0.081 43 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.411 +0.091 47 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.655 +0.084 47 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.909 +0.089 51 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.012 +0.003 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.016 +0.003 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.022 +0.004 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.031 +0.008 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.041 +0.009 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.054 +0.011 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.070 +0.014 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.088 +0.016 22 0 38 0
29SEP26 4.60 P 0.093 0.093 0.091 0.111 +0.020 22 52 161 +22
29SEP26 4.70 P 0.000 0.000 0.000 0.137 +0.023 22 0 100 0
29SEP26 4.80 P 0.000 0.000 0.000 0.166 +0.026 22 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.200 +0.031 22 0 42 0
29SEP26 5.00 P 0.000 0.000 0.000 0.237 +0.034 21 0 1,078 0
29SEP26 5.25 P 0.000 0.000 0.000 0.349 +0.045 21 0 99 0
29SEP26 5.50 P 0.000 0.000 0.000 0.486 +0.050 21 0 52 0
29SEP26 5.75 P 0.000 0.000 0.000 0.684 +0.087 23 0 32 0
29SEP26 6.00 P 0.000 0.000 0.000 0.873 +0.088 24 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 1.043 +0.054 21 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.258 +0.070 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.483 +0.068 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.712 +0.068 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.986 +0.121 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.216 +0.108 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.423 +0.079 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.662 +0.071 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.908 +0.086 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.155 +0.079 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.411 +0.090 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.655 +0.084 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.909 +0.089 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.034 +0.008 22 0 4 0
30DEC26 4.00 P 0.031 0.031 0.031 0.043 +0.008 22 1 4 +1
30DEC26 4.10 P 0.000 0.000 0.000 0.056 +0.011 22 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.070 +0.012 22 0 2 0
30DEC26 4.30 P 0.070 0.070 0.070 0.087 +0.014 22 12 24 +12
30DEC26 4.40 P 0.000 0.000 0.000 0.107 +0.017 22 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.130 +0.020 22 0 60 0
30DEC26 4.60 P 0.000 0.000 0.000 0.156 +0.023 22 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.185 +0.026 22 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.217 +0.026 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.254 +0.027 22 0 15 0
30DEC26 5.00 P 0.000 0.000 0.000 0.295 +0.029 22 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.416 +0.034 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.566 +0.050 23 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.740 +0.066 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.915 +0.065 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.116 +0.073 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.325 +0.075 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.536 +0.067 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.758 +0.061 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.987 +0.059 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.220 +0.071 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.454 +0.063 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.683 +0.065 21 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.923 +0.080 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.166 +0.075 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.411 +0.069 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.657 +0.080 0 0 0 0
TOTAL PUT 379 16,462 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.46
29JAN26 3.00 C 0.000 0.000 0.000 1.463 -0.027 106 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.361 -0.023 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.262 -0.022 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.161 -0.022 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.062 -0.023 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.965 -0.019 77 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.861 -0.024 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.761 -0.024 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.662 -0.022 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.563 -0.023 36 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.464 -0.021 35 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.363 -0.021 23 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.266 -0.016 24 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.172 -0.011 22 0 825 0
29JAN26 4.40 C 0.129 0.129 0.129 0.085 -0.012 17 100 3,618 -44
29JAN26 4.50 C 0.047 0.047 0.028 0.033 -0.006 18 238 8,001 +220
29JAN26 4.60 C 0.012 0.012 0.010 0.009 -0.002 18 209 8,605 -209
29JAN26 4.70 C 0.000 0.000 0.000 0.002 -0.001 19 0 6,412 0
29JAN26 4.80 C 0.000 0.000 0.000 0.001 0.000 23 0 5,348 0
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 28 0 6,025 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 34 0 8,556 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 46 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 57 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 68 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.369 -0.030 35 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.269 -0.031 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.169 -0.031 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.071 -0.031 36 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.970 -0.031 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.873 -0.034 32 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.774 -0.029 30 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.673 -0.029 24 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.576 -0.023 24 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.475 -0.023 19 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.382 -0.017 20 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.291 -0.013 18 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.208 -0.011 18 0 155 0
26FEB26 4.40 C 0.156 0.156 0.140 0.135 -0.012 17 300 6,637 0
26FEB26 4.50 C 0.080 0.087 0.080 0.084 -0.008 17 6 2,266 +5
26FEB26 4.60 C 0.057 0.058 0.052 0.047 -0.005 17 820 3,503 +600
26FEB26 4.70 C 0.000 0.000 0.000 0.024 -0.003 17 0 7,946 0
26FEB26 4.80 C 0.015 0.015 0.015 0.011 -0.002 17 100 4,141 0
26FEB26 4.90 C 0.000 0.000 0.000 0.005 -0.001 17 0 4,415 0
26FEB26 5.00 C 0.000 0.000 0.000 0.002 -0.001 17 0 8,765 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 21 0 4,879 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 26 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 31 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.574 -0.035 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.476 -0.033 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.376 -0.034 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.281 -0.031 36 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.178 -0.035 21 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.076 -0.037 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.981 -0.032 25 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.881 -0.033 22 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.785 -0.030 23 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.691 -0.022 24 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.594 -0.019 22 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.506 -0.010 22 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.408 -0.016 19 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.323 -0.015 18 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.245 -0.015 17 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.184 -0.010 18 0 4,587 0
30MAR26 4.50 C 0.143 0.143 0.129 0.131 -0.008 18 17 17,244 -9
30MAR26 4.60 C 0.100 0.100 0.091 0.091 -0.004 18 1,216 15,557 -840
30MAR26 4.70 C 0.068 0.068 0.063 0.060 -0.003 18 3,350 41,714 +2,954
30MAR26 4.80 C 0.000 0.000 0.000 0.038 -0.002 18 0 18,756 0
30MAR26 4.90 C 0.032 0.032 0.030 0.023 -0.001 18 200 7,785 +100
30MAR26 5.00 C 0.000 0.000 0.000 0.013 -0.001 17 0 53,885 0
30MAR26 5.25 C 0.000 0.000 0.000 0.003 0.000 18 0 5,503 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 2,259 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.288 -0.035 34 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.184 -0.040 22 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.095 -0.031 33 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 0.998 -0.027 31 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.901 -0.022 29 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.798 -0.023 25 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.708 -0.011 25 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.608 -0.010 22 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.510 -0.010 19 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.416 -0.008 17 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.328 -0.010 16 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.249 -0.011 15 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.184 -0.010 15 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.131 -0.008 15 0 971 0
29APR26 4.60 C 0.128 0.128 0.128 0.091 -0.004 15 200 278 +200
29APR26 4.70 C 0.000 0.000 0.000 0.060 -0.003 15 0 894 0
29APR26 4.80 C 0.000 0.000 0.000 0.038 -0.002 15 0 1,380 0
29APR26 4.90 C 0.000 0.000 0.000 0.023 -0.001 15 0 220 0
29APR26 5.00 C 0.043 0.043 0.043 0.013 -0.001 15 30 1,182 0
29APR26 5.25 C 0.000 0.000 0.000 0.003 0.000 15 0 473 0
29APR26 5.50 C 0.014 0.014 0.014 0.001 0.000 17 166 816 +166
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.507 -0.029 47 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.407 -0.027 44 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.316 -0.016 43 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.219 -0.011 41 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.117 -0.011 37 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.015 -0.011 33 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.913 -0.011 30 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.812 -0.010 27 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.712 -0.010 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.615 -0.010 21 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.521 -0.010 20 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.433 -0.009 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.352 -0.008 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.281 -0.007 17 0 2,283 0
29JUN26 4.40 C 0.000 0.000 0.000 0.219 -0.006 17 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.167 -0.005 17 0 2,553 0
29JUN26 4.60 C 0.000 0.000 0.000 0.125 -0.004 17 0 1,719 0
29JUN26 4.70 C 0.000 0.000 0.000 0.091 -0.004 17 0 620 0
29JUN26 4.80 C 0.000 0.000 0.000 0.066 -0.002 17 0 752 0
29JUN26 4.90 C 0.099 0.099 0.099 0.047 -0.001 17 2 1,182 0
29JUN26 5.00 C 0.080 0.080 0.080 0.033 -0.001 17 3 5,013 0
29JUN26 5.25 C 0.000 0.000 0.000 0.012 -0.001 17 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.005 0.000 17 0 2,419 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 0.000 17 0 134 0
29JUN26 6.00 C 0.013 0.013 0.013 0.001 0.000 18 30 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.519 -0.018 43 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.414 -0.020 39 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.322 -0.010 38 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.220 -0.010 34 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.118 -0.010 31 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.017 -0.010 28 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.917 -0.010 26 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.819 -0.010 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.724 -0.010 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.635 -0.009 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.551 -0.009 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.473 -0.009 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.403 -0.008 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.340 -0.008 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.286 -0.007 19 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.239 -0.006 19 0 3,149 0
29SEP26 4.60 C 0.000 0.000 0.000 0.197 -0.005 19 0 823 0
29SEP26 4.70 C 0.000 0.000 0.000 0.162 -0.006 18 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.133 -0.004 19 0 199 0
29SEP26 4.90 C 0.000 0.000 0.000 0.107 -0.004 18 0 141 0
29SEP26 5.00 C 0.000 0.000 0.000 0.087 -0.003 18 0 404 0
29SEP26 5.25 C 0.000 0.000 0.000 0.049 -0.002 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.026 -0.002 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.014 -0.001 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 -0.001 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 0.000 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.418 -0.016 34 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.322 -0.010 32 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.220 -0.011 29 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.120 -0.010 27 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.022 -0.010 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.927 -0.009 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.836 -0.009 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.750 -0.008 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.670 -0.007 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.590 -0.012 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.522 -0.012 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.452 -0.018 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.399 -0.014 19 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.347 -0.013 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.310 -0.003 20 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.261 -0.011 19 0 69 0
30DEC26 4.70 C 0.000 0.000 0.000 0.227 -0.007 19 0 310 0
30DEC26 4.80 C 0.000 0.000 0.000 0.198 -0.004 19 0 25 0
30DEC26 4.90 C 0.000 0.000 0.000 0.170 -0.002 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.145 -0.001 19 0 513 0
30DEC26 5.25 C 0.000 0.000 0.000 0.095 0.000 19 0 234 0
30DEC26 5.50 C 0.000 0.000 0.000 0.061 0.000 19 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.038 0.000 19 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.023 -0.001 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 0.000 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 0.000 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 0.000 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 20 0 90 0
TOTAL CALL 6,987 371,277 +3,143
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 82 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 68 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 60 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 6,782 0
29JAN26 4.10 P 0.004 0.004 0.004 0.001 0.000 26 100 8,331 0
29JAN26 4.20 P 0.005 0.007 0.005 0.001 0.000 20 2,710 7,279 -2,380
29JAN26 4.30 P 0.009 0.010 0.008 0.006 +0.001 19 180 30,371 0
29JAN26 4.40 P 0.021 0.026 0.021 0.025 +0.003 19 68 5,190 +20
29JAN26 4.50 P 0.055 0.071 0.054 0.071 +0.008 18 973 2,928 +223
29JAN26 4.60 P 0.000 0.000 0.000 0.151 +0.016 21 0 1,740 0
29JAN26 4.70 P 0.000 0.000 0.000 0.245 +0.015 25 0 2,780 -10
29JAN26 4.80 P 0.000 0.000 0.000 0.343 +0.013 30 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.443 +0.013 37 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.545 +0.015 46 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.790 +0.010 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.042 +0.012 68 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.293 +0.013 84 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.544 +0.014 99 0 200 0
29JAN26 6.25 P 0.000 0.000 0.000 1.790 +0.010 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.040 +0.010 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.292 +0.012 122 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.540 +0.010 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.793 +0.013 145 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.002 0.000 17 0 2,166 0
26FEB26 4.10 P 0.011 0.011 0.011 0.005 0.000 17 100 2,706 0
26FEB26 4.20 P 0.000 0.000 0.000 0.014 0.000 17 0 4,395 0
26FEB26 4.30 P 0.030 0.035 0.030 0.033 +0.002 17 70 7,658 +70
26FEB26 4.40 P 0.059 0.065 0.059 0.064 +0.005 17 202 17,701 +102
26FEB26 4.50 P 0.100 0.114 0.100 0.109 +0.005 16 17 1,999 +2
26FEB26 4.60 P 0.000 0.000 0.000 0.177 +0.013 17 0 211 0
26FEB26 4.70 P 0.000 0.000 0.000 0.258 +0.012 18 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.350 +0.016 20 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.444 +0.014 20 0 26 0
26FEB26 5.00 P 0.530 0.530 0.530 0.545 +0.015 24 10 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.794 +0.014 32 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.043 +0.013 38 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.293 +0.013 44 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.544 +0.014 51 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.792 +0.012 54 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.042 +0.012 60 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.295 +0.015 69 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.542 +0.012 70 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.793 +0.013 76 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 39 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 36 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 33 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 31 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.002 0.000 18 0 4,205 0
30MAR26 3.90 P 0.000 0.000 0.000 0.005 0.000 18 0 6,910 0
30MAR26 4.00 P 0.000 0.000 0.000 0.010 0.000 17 0 58,748 0
30MAR26 4.10 P 0.023 0.023 0.023 0.021 +0.002 18 150 5,524 +150
30MAR26 4.20 P 0.035 0.035 0.035 0.038 +0.002 18 100 6,253 +100
30MAR26 4.30 P 0.057 0.063 0.057 0.064 +0.005 18 75 6,485 +75
30MAR26 4.40 P 0.000 0.000 0.000 0.099 +0.007 17 0 10,873 0
30MAR26 4.50 P 0.000 0.000 0.000 0.146 +0.008 17 0 13,087 0
30MAR26 4.60 P 0.000 0.000 0.000 0.210 +0.010 18 0 7,627 0
30MAR26 4.70 P 0.000 0.000 0.000 0.285 +0.022 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.366 +0.026 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.455 +0.017 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.551 +0.020 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.794 +0.014 25 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.044 +0.014 30 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.293 +0.013 35 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.547 +0.017 42 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.794 +0.014 45 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.043 +0.013 48 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.295 +0.015 54 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.542 +0.012 54 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.793 +0.013 59 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.042 +0.012 61 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 15 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.002 0.000 15 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.005 +0.001 14 0 270 0
29APR26 3.90 P 0.018 0.018 0.018 0.011 +0.002 14 90 680 +30
29APR26 4.00 P 0.000 0.000 0.000 0.022 +0.003 14 0 1,510 0
29APR26 4.10 P 0.000 0.000 0.000 0.041 +0.004 14 0 1,430 0
29APR26 4.20 P 0.054 0.062 0.053 0.065 +0.005 14 923 2,431 +611
29APR26 4.30 P 0.089 0.089 0.089 0.103 +0.007 14 1 1,021 +1
29APR26 4.40 P 0.000 0.000 0.000 0.152 +0.008 14 0 692 0
29APR26 4.50 P 0.000 0.000 0.000 0.213 +0.009 13 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.283 +0.010 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.362 +0.010 12 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.446 +0.010 9 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.536 +0.011 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.628 -0.009 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.865 -0.016 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.105 -0.024 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.387 +0.010 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.586 -0.039 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.827 -0.046 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.068 -0.053 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.308 -0.061 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 17 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.002 0.000 17 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.004 0.000 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.008 +0.001 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.014 +0.001 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.023 +0.002 17 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.036 +0.001 16 0 2,406 0
29JUN26 4.00 P 0.000 0.000 0.000 0.055 +0.002 16 0 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.081 +0.003 16 0 2,025 0
29JUN26 4.20 P 0.000 0.000 0.000 0.114 +0.004 16 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.155 +0.004 16 0 1,635 0
29JUN26 4.40 P 0.000 0.000 0.000 0.205 +0.006 16 0 1,108 0
29JUN26 4.50 P 0.000 0.000 0.000 0.262 +0.006 16 0 767 0
29JUN26 4.60 P 0.000 0.000 0.000 0.327 +0.007 16 0 426 0
29JUN26 4.70 P 0.000 0.000 0.000 0.398 +0.007 15 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.476 +0.008 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.558 +0.009 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.644 +0.007 10 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.871 -0.017 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.106 -0.024 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.387 +0.010 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.586 -0.039 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.827 -0.046 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.068 -0.053 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.308 -0.061 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.549 -0.068 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.793 -0.072 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.042 -0.071 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 20 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 0.000 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 +0.001 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.008 +0.001 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.012 0.000 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.019 +0.001 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.028 +0.001 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.039 0.000 18 0 553 0
29SEP26 3.80 P 0.053 0.053 0.053 0.055 0.000 18 100 3,445 +100
29SEP26 3.90 P 0.072 0.072 0.072 0.077 +0.002 18 900 2,554 0
29SEP26 4.00 P 0.000 0.000 0.000 0.103 +0.002 18 0 2,040 0
29SEP26 4.10 P 0.127 0.127 0.127 0.134 +0.002 18 80 2,619 +80
29SEP26 4.20 P 0.000 0.000 0.000 0.171 +0.003 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.214 +0.003 18 0 2,382 0
29SEP26 4.40 P 0.000 0.000 0.000 0.264 +0.004 18 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.319 +0.004 17 0 883 0
29SEP26 4.60 P 0.000 0.000 0.000 0.380 +0.005 17 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.447 +0.006 17 0 40 0
29SEP26 4.80 P 0.000 0.000 0.000 0.518 +0.006 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.593 +0.007 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.674 +0.008 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.887 -0.001 0 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.114 -0.016 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.387 +0.010 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.587 -0.038 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.827 -0.046 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.068 -0.053 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.308 -0.061 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.553 -0.064 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.806 -0.059 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 0.000 19 0 476 0
30DEC26 3.20 P 0.000 0.000 0.000 0.012 0.000 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.018 0.000 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.027 +0.001 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.038 +0.001 19 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.052 +0.004 19 0 1,564 0
30DEC26 3.70 P 0.063 0.063 0.063 0.066 +0.002 19 100 745 +100
30DEC26 3.80 P 0.000 0.000 0.000 0.088 +0.003 19 0 1,863 0
30DEC26 3.90 P 0.000 0.000 0.000 0.113 +0.004 19 0 359 0
30DEC26 4.00 P 0.137 0.137 0.137 0.142 +0.005 19 40 1,331 +40
30DEC26 4.10 P 0.000 0.000 0.000 0.177 +0.005 19 0 322 0
30DEC26 4.20 P 0.208 0.210 0.208 0.216 +0.006 19 60 171 +60
30DEC26 4.30 P 0.000 0.000 0.000 0.259 +0.005 19 0 293 0
30DEC26 4.40 P 0.000 0.000 0.000 0.313 +0.010 19 0 245 0
30DEC26 4.50 P 0.000 0.000 0.000 0.374 +0.015 19 0 226 0
30DEC26 4.60 P 0.000 0.000 0.000 0.436 +0.015 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.515 +0.028 20 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.587 +0.035 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.658 +0.032 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.737 +0.034 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.945 +0.038 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.164 +0.031 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.392 +0.015 18 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.622 -0.003 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.857 -0.016 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.101 -0.020 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.338 -0.031 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.576 -0.041 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.816 -0.049 0 0 0 0
TOTAL PUT 7,049 343,608 -626
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.67
29JAN26 4.70 C 0.000 0.000 0.000 2.995 -0.068 182 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.895 -0.068 175 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.794 -0.070 167 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.689 -0.075 153 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.487 -0.023 183 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.234 -0.030 163 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.945 -0.069 115 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.711 -0.053 114 0 729 0
29JAN26 6.25 C 0.000 0.000 0.000 1.446 -0.069 87 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.174 -0.091 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.941 -0.071 56 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.695 -0.070 46 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.440 -0.092 29 0 436 0
29JAN26 7.50 C 0.210 0.212 0.210 0.210 -0.075 22 30 1,761 -20
29JAN26 7.75 C 0.114 0.114 0.060 0.062 -0.046 20 91 7,140 -24
29JAN26 8.00 C 0.022 0.022 0.012 0.011 -0.015 21 700 13,550 +463
29JAN26 8.25 C 0.006 0.006 0.005 0.001 -0.003 21 58 20,252 -58
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 3,447 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 55 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 61 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 66 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 77 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.895 -0.079 74 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.808 -0.067 81 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.689 -0.086 60 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.503 -0.023 88 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.251 -0.014 78 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.995 -0.032 68 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.711 -0.067 49 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.459 -0.070 41 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.225 -0.050 39 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.968 -0.063 30 0 70 0
26FEB26 7.00 C 0.000 0.000 0.000 0.695 -0.093 16 0 30 0
26FEB26 7.25 C 0.555 0.555 0.555 0.472 -0.083 17 37 242 +37
26FEB26 7.50 C 0.312 0.312 0.288 0.290 -0.063 18 73 1,369 -3
26FEB26 7.75 C 0.156 0.156 0.144 0.147 -0.048 18 441 14,382 -210
26FEB26 8.00 C 0.093 0.094 0.067 0.065 -0.030 18 653 7,738 +373
26FEB26 8.25 C 0.039 0.039 0.030 0.023 -0.016 17 135 5,611 +15
26FEB26 8.50 C 0.000 0.000 0.000 0.007 -0.006 17 0 2,268 0
26FEB26 8.75 C 0.000 0.000 0.000 0.002 -0.002 18 0 902 0
26FEB26 9.00 C 0.006 0.006 0.006 0.001 0.000 19 20 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 41 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.817 -0.120 85 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.719 -0.061 83 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.660 -0.012 97 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.504 -0.079 67 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.415 -0.069 72 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.315 -0.077 69 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.207 -0.078 61 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.113 -0.063 63 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.996 -0.081 38 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.924 -0.063 63 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.865 -0.016 74 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.711 -0.072 51 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.503 -0.033 61 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.251 -0.037 54 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.995 -0.088 46 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.732 -0.061 37 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.485 -0.060 33 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.243 -0.056 29 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.968 -0.089 18 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.719 -0.107 14 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.544 -0.052 19 0 3,546 0
30MAR26 7.50 C 0.000 0.000 0.000 0.373 -0.057 19 0 6,668 0
30MAR26 7.75 C 0.250 0.250 0.235 0.236 -0.048 19 157 9,502 -2
30MAR26 8.00 C 0.000 0.000 0.000 0.138 -0.037 19 0 11,599 0
30MAR26 8.25 C 0.000 0.000 0.000 0.075 -0.028 18 0 10,451 0
30MAR26 8.50 C 0.053 0.053 0.048 0.037 -0.018 18 51 15,658 +41
30MAR26 8.75 C 0.000 0.000 0.000 0.017 -0.010 18 0 2,386 0
30MAR26 9.00 C 0.000 0.000 0.000 0.008 -0.005 19 0 5,099 0
30MAR26 9.25 C 0.000 0.000 0.000 0.003 -0.003 18 0 1,790 0
30MAR26 9.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 20 0 993 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 0 360 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.924 -0.093 48 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.865 -0.057 59 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.711 -0.090 33 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.503 -0.051 48 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.251 -0.122 42 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.995 -0.088 36 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.770 -0.043 36 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.485 -0.076 24 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.269 -0.044 26 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.030 -0.062 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.800 -0.069 20 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.606 -0.056 20 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.435 -0.057 19 0 2,812 0
29APR26 7.75 C 0.305 0.305 0.305 0.299 -0.049 19 30 3,030 +30
29APR26 8.00 C 0.000 0.000 0.000 0.197 -0.042 19 0 869 0
29APR26 8.25 C 0.148 0.148 0.148 0.123 -0.031 19 10 494 0
29APR26 8.50 C 0.096 0.096 0.096 0.073 -0.021 19 10 420 0
29APR26 8.75 C 0.000 0.000 0.000 0.041 -0.014 19 0 597 0
29APR26 9.00 C 0.000 0.000 0.000 0.022 -0.009 19 0 210 0
29APR26 9.25 C 0.000 0.000 0.000 0.012 -0.005 19 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.006 -0.003 19 0 365 0
29APR26 9.75 C 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.157 -0.065 59 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.058 -0.061 57 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.960 -0.061 55 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.865 -0.058 54 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.762 -0.064 51 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.503 -0.066 44 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.280 -0.093 44 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.024 -0.069 38 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.770 -0.084 33 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.517 -0.088 28 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.269 -0.092 24 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.030 -0.091 21 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.809 -0.087 20 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.611 -0.084 19 0 1,951 0
29JUN26 7.50 C 0.532 0.532 0.532 0.446 -0.074 18 30 3,131 +30
29JUN26 7.75 C 0.420 0.420 0.420 0.312 -0.064 18 30 983 0
29JUN26 8.00 C 0.000 0.000 0.000 0.211 -0.053 18 0 13,190 0
29JUN26 8.25 C 0.000 0.000 0.000 0.138 -0.042 18 0 2,162 0
29JUN26 8.50 C 0.000 0.000 0.000 0.088 -0.030 18 0 1,878 0
29JUN26 8.75 C 0.126 0.126 0.120 0.054 -0.022 18 61 1,375 0
29JUN26 9.00 C 0.000 0.000 0.000 0.032 -0.015 18 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.018 -0.011 18 0 264 0
29JUN26 9.50 C 0.045 0.045 0.045 0.011 -0.006 18 10 526 0
29JUN26 9.75 C 0.000 0.000 0.000 0.006 -0.004 18 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.004 -0.002 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.081 -0.038 51 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.960 -0.061 46 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.865 -0.058 45 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.762 -0.076 43 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.509 -0.060 38 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.280 -0.093 37 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.024 -0.069 32 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.770 -0.087 28 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.517 -0.088 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.269 -0.092 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.063 -0.103 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.875 -0.090 20 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.694 -0.093 19 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.575 -0.059 20 0 1,553 0
29SEP26 7.75 C 0.000 0.000 0.000 0.453 -0.051 20 0 1,750 0
29SEP26 8.00 C 0.000 0.000 0.000 0.352 -0.045 20 0 823 0
29SEP26 8.25 C 0.000 0.000 0.000 0.270 -0.039 20 0 671 0
29SEP26 8.50 C 0.251 0.251 0.251 0.205 -0.032 20 1 5,210 0
29SEP26 8.75 C 0.200 0.200 0.200 0.155 -0.025 20 50 1,219 -50
29SEP26 9.00 C 0.000 0.000 0.000 0.115 -0.020 20 0 385 0
29SEP26 9.25 C 0.000 0.000 0.000 0.085 -0.014 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.061 -0.012 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.043 -0.011 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.031 -0.007 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.015 -0.004 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.960 -0.061 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.865 -0.063 39 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.762 -0.076 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.509 -0.069 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.280 -0.093 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.024 -0.074 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.770 -0.095 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.519 -0.113 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.350 -0.063 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.129 -0.069 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.926 -0.098 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.829 -0.020 21 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.674 -0.070 20 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.558 -0.063 20 0 315 0
30DEC26 8.00 C 0.000 0.000 0.000 0.461 -0.047 20 0 582 0
30DEC26 8.25 C 0.384 0.384 0.384 0.377 -0.039 20 3 5 0
30DEC26 8.50 C 0.000 0.000 0.000 0.311 -0.028 21 0 517 0
30DEC26 8.75 C 0.280 0.280 0.280 0.249 -0.026 21 50 2 -48
30DEC26 9.00 C 0.000 0.000 0.000 0.200 -0.021 20 0 128 0
30DEC26 9.25 C 0.000 0.000 0.000 0.159 -0.015 20 0 55 0
30DEC26 9.50 C 0.000 0.000 0.000 0.123 -0.015 20 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.098 -0.010 20 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.076 -0.007 20 0 315 0
30DEC26 10.50 C 0.000 0.000 0.000 0.045 -0.005 20 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.026 -0.003 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.015 -0.002 20 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 20 0
TOTAL CALL 2,731 239,935 +574
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 121 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 64 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 54 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 45 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 3,100 0
29JAN26 7.25 P 0.005 0.012 0.005 0.004 +0.002 22 5,805 13,315 -5,150
29JAN26 7.50 P 0.020 0.032 0.020 0.031 +0.012 20 1,175 24,466 +302
29JAN26 7.75 P 0.081 0.118 0.079 0.143 +0.049 22 390 8,442 +230
29JAN26 8.00 P 0.337 0.337 0.337 0.334 +0.071 19 10 5,120 0
29JAN26 8.25 P 0.000 0.000 0.000 0.580 +0.081 0 0 882 -205
29JAN26 8.50 P 0.000 0.000 0.000 0.830 +0.090 0 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.080 +0.060 0 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.330 +0.053 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.580 +0.045 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.830 +0.038 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.080 +0.030 0 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.330 +0.023 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.830 +0.008 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.330 -0.001 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.830 -0.004 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.330 +0.003 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.830 +0.083 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.330 -0.004 0 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.002 +0.001 18 0 520 0
26FEB26 7.00 P 0.012 0.012 0.012 0.008 +0.002 17 200 3,583 +200
26FEB26 7.25 P 0.030 0.034 0.030 0.032 +0.009 18 90 3,080 +70
26FEB26 7.50 P 0.071 0.089 0.068 0.089 +0.018 17 666 8,006 +625
26FEB26 7.75 P 0.156 0.187 0.156 0.203 +0.040 17 48 3,743 +36
26FEB26 8.00 P 0.000 0.000 0.000 0.373 +0.056 17 0 1,558 0
26FEB26 8.25 P 0.000 0.000 0.000 0.607 +0.085 21 0 726 0
26FEB26 8.50 P 0.000 0.000 0.000 0.830 +0.078 0 0 123 0
26FEB26 8.75 P 0.000 0.000 0.000 1.080 +0.060 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.330 +0.053 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.580 +0.045 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.830 +0.038 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.080 +0.030 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.330 +0.023 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.830 +0.008 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.330 -0.001 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.830 -0.004 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.365 +0.035 86 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.846 +0.026 84 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.330 -0.004 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 19 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.004 +0.001 19 0 35,200 0
30MAR26 6.75 P 0.000 0.000 0.000 0.012 +0.002 18 0 3,767 0
30MAR26 7.00 P 0.038 0.038 0.038 0.035 +0.006 18 100 50,355 +100
30MAR26 7.25 P 0.074 0.080 0.073 0.079 +0.012 18 126 8,326 -24
30MAR26 7.50 P 0.129 0.155 0.129 0.150 +0.019 18 144 4,689 +16
30MAR26 7.75 P 0.240 0.256 0.240 0.264 +0.030 18 1,520 9,868 +1,480
30MAR26 8.00 P 0.424 0.424 0.424 0.424 +0.047 18 30 12,222 +30
30MAR26 8.25 P 0.000 0.000 0.000 0.633 +0.072 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.866 +0.091 22 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.113 +0.093 26 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.330 +0.053 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.580 +0.045 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.830 +0.038 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.080 +0.030 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.343 +0.036 39 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.830 +0.008 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.330 -0.001 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.830 -0.004 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.365 +0.035 65 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.846 +0.026 64 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.372 +0.038 76 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.004 +0.001 19 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.012 +0.003 19 0 415 0
29APR26 6.75 P 0.000 0.000 0.000 0.028 +0.005 19 0 675 0
29APR26 7.00 P 0.055 0.058 0.055 0.062 +0.012 19 140 1,446 +140
29APR26 7.25 P 0.099 0.102 0.099 0.115 +0.017 19 60 2,115 +60
29APR26 7.50 P 0.190 0.190 0.190 0.193 +0.026 18 30 1,806 0
29APR26 7.75 P 0.274 0.274 0.274 0.311 +0.037 18 110 1,794 0
29APR26 8.00 P 0.412 0.432 0.412 0.462 +0.045 18 200 600 +160
29APR26 8.25 P 0.000 0.000 0.000 0.651 +0.058 19 0 250 0
29APR26 8.50 P 0.000 0.000 0.000 0.868 +0.076 20 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.113 +0.093 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.330 +0.053 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.615 +0.080 29 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.864 +0.072 32 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.099 +0.049 33 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.343 +0.036 34 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.897 +0.075 48 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.330 -0.001 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.859 +0.025 51 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 -0.001 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.009 0.000 18 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.021 +0.001 18 0 16,625 0
29JUN26 6.50 P 0.000 0.000 0.000 0.043 +0.002 18 0 3,030 0
29JUN26 6.75 P 0.068 0.068 0.068 0.078 +0.004 17 30 1,769 0
29JUN26 7.00 P 0.103 0.103 0.103 0.136 +0.010 17 30 7,818 +30
29JUN26 7.25 P 0.000 0.000 0.000 0.218 +0.015 17 0 26,022 0
29JUN26 7.50 P 0.000 0.000 0.000 0.328 +0.025 17 0 4,008 0
29JUN26 7.75 P 0.000 0.000 0.000 0.465 +0.035 17 0 2,255 0
29JUN26 8.00 P 0.506 0.530 0.506 0.627 +0.044 16 120 1,501 +20
29JUN26 8.25 P 0.000 0.000 0.000 0.812 +0.054 16 0 2,562 0
29JUN26 8.50 P 0.000 0.000 0.000 1.013 +0.063 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.266 +0.108 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.453 +0.076 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.736 +0.132 18 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.978 +0.142 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.223 +0.151 17 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.470 +0.161 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.964 +0.090 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.460 +0.129 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.956 +0.122 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.452 +0.122 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.868 +0.048 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.444 +0.091 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 19 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 0.000 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 +0.001 20 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.022 +0.003 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.041 +0.005 20 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.067 +0.008 20 0 1,318 0
29SEP26 6.50 P 0.096 0.096 0.096 0.107 +0.011 19 120 1,970 +120
29SEP26 6.75 P 0.000 0.000 0.000 0.163 +0.015 19 0 882 0
29SEP26 7.00 P 0.222 0.223 0.222 0.238 +0.022 19 216 10,528 +7
29SEP26 7.25 P 0.000 0.000 0.000 0.332 +0.029 19 0 2,781 0
29SEP26 7.50 P 0.408 0.408 0.408 0.446 +0.036 19 50 1,878 -50
29SEP26 7.75 P 0.000 0.000 0.000 0.579 +0.042 19 0 2,607 0
29SEP26 8.00 P 0.000 0.000 0.000 0.732 +0.049 19 0 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.958 +0.111 21 0 266 0
29SEP26 8.50 P 0.000 0.000 0.000 1.110 +0.020 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.320 +0.088 19 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.534 +0.088 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.758 +0.098 19 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.012 +0.137 21 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.254 +0.135 22 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.484 +0.131 21 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.964 +0.090 14 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.460 +0.097 16 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.956 +0.105 18 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.452 +0.122 19 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.895 +0.075 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.444 +0.091 23 0 0 0
30DEC26 4.80 P 0.013 0.013 0.013 0.004 0.000 20 13 38 +13
30DEC26 4.90 P 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 +0.002 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.015 +0.003 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.028 +0.005 20 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.047 +0.007 20 0 125 0
30DEC26 6.00 P 0.000 0.000 0.000 0.074 +0.008 20 0 830 0
30DEC26 6.25 P 0.115 0.115 0.115 0.115 +0.013 20 100 1,028 +100
30DEC26 6.50 P 0.000 0.000 0.000 0.166 +0.015 20 0 692 0
30DEC26 6.75 P 0.000 0.000 0.000 0.234 +0.019 20 0 574 0
30DEC26 7.00 P 0.000 0.000 0.000 0.316 +0.021 20 0 462 0
30DEC26 7.25 P 0.000 0.000 0.000 0.418 +0.026 20 0 1,256 0
30DEC26 7.50 P 0.530 0.530 0.530 0.537 +0.035 20 50 610 -1
30DEC26 7.75 P 0.000 0.000 0.000 0.682 +0.039 21 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.825 +0.063 20 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 1.026 +0.075 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.189 +0.045 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.415 +0.073 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.630 +0.078 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.854 +0.092 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.082 +0.099 24 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.304 +0.111 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.536 +0.113 25 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.964 +0.085 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.460 +0.097 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.956 +0.105 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.452 +0.122 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.895 +0.075 0 0 0 0
TOTAL PUT 11,573 349,720 -1,691
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.21
29JAN26 4.00 C 0.000 0.000 0.000 2.221 -0.145 146 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.122 -0.157 141 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.018 -0.095 123 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.920 -0.152 122 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.824 -0.109 124 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.764 -0.104 161 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.632 -0.133 121 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.558 -0.104 139 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.438 -0.121 113 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.323 -0.133 88 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.233 -0.118 94 0 3,600 0
29JAN26 5.25 C 0.000 0.000 0.000 0.984 -0.078 77 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.728 -0.110 55 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.475 -0.106 36 0 450 0
29JAN26 6.00 C 0.326 0.326 0.326 0.236 -0.095 25 15 1,462 -15
29JAN26 6.25 C 0.111 0.111 0.062 0.064 -0.063 21 537 7,273 -537
29JAN26 6.50 C 0.018 0.018 0.012 0.009 -0.017 22 215 29,697 -10
29JAN26 6.75 C 0.000 0.000 0.000 0.001 -0.002 24 0 11,967 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 4,404 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 79 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.035 -0.083 67 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.923 -0.157 42 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.824 -0.135 43 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.764 -0.104 72 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.632 -0.133 50 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.558 -0.104 61 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.442 -0.117 50 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.344 -0.112 48 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.233 -0.118 38 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.984 -0.123 30 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.732 -0.120 22 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.505 -0.099 22 0 165 0
26FEB26 6.00 C 0.370 0.370 0.370 0.293 -0.085 20 10 4,975 0
26FEB26 6.25 C 0.194 0.194 0.139 0.139 -0.062 19 275 2,524 -100
26FEB26 6.50 C 0.078 0.082 0.077 0.052 -0.034 18 245 3,298 +46
26FEB26 6.75 C 0.031 0.031 0.023 0.015 -0.015 18 160 4,221 +60
26FEB26 7.00 C 0.000 0.000 0.000 0.004 -0.005 19 0 2,330 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 1,371 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.935 -0.172 68 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.830 -0.130 53 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.739 -0.101 65 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.630 -0.148 43 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.537 -0.156 56 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.423 -0.141 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.317 -0.115 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.225 -0.141 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.132 -0.147 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.093 -0.040 67 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.923 -0.157 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.889 -0.084 60 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.764 -0.111 49 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.647 -0.118 38 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.558 -0.113 41 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.442 -0.117 30 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.349 -0.107 32 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.275 -0.076 38 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.008 -0.117 26 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.757 -0.118 20 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.548 -0.098 21 0 916 0
30MAR26 6.00 C 0.423 0.423 0.420 0.354 -0.084 20 400 10,600 -120
30MAR26 6.25 C 0.242 0.242 0.238 0.211 -0.064 20 419 6,223 -259
30MAR26 6.50 C 0.140 0.140 0.120 0.113 -0.046 19 263 8,768 +64
30MAR26 6.75 C 0.076 0.076 0.067 0.054 -0.030 19 110 11,010 +90
30MAR26 7.00 C 0.042 0.042 0.042 0.023 -0.017 19 30 1,724 0
30MAR26 7.25 C 0.000 0.000 0.000 0.009 -0.008 19 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 -0.003 20 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 -0.002 19 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.093 -0.067 54 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.944 -0.161 24 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.889 -0.090 47 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.770 -0.123 39 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.647 -0.133 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.568 -0.103 34 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.442 -0.125 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.365 -0.091 28 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.275 -0.094 29 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.032 -0.093 25 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.797 -0.099 22 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.590 -0.056 21 0 266 0
29APR26 6.00 C 0.000 0.000 0.000 0.405 -0.081 20 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.263 -0.065 20 0 560 0
29APR26 6.50 C 0.000 0.000 0.000 0.159 -0.049 19 0 337 0
29APR26 6.75 C 0.129 0.129 0.120 0.089 -0.034 19 80 191 +30
29APR26 7.00 C 0.000 0.000 0.000 0.047 -0.022 19 0 53 0
29APR26 7.25 C 0.000 0.000 0.000 0.023 -0.013 19 0 62 0
29APR26 7.50 C 0.000 0.000 0.000 0.011 -0.007 19 0 70 0
29APR26 7.75 C 0.000 0.000 0.000 0.005 -0.004 19 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 -0.002 19 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.243 -0.147 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.227 -0.064 48 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.123 -0.046 44 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.020 -0.107 42 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.922 -0.057 40 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.821 -0.077 37 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.712 -0.079 33 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.607 -0.101 30 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.520 -0.102 31 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.380 -0.143 19 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.323 -0.101 27 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.047 -0.128 18 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.848 -0.097 20 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.663 -0.060 21 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.468 -0.078 19 0 2,945 0
29JUN26 6.25 C 0.000 0.000 0.000 0.335 -0.062 19 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.234 -0.050 19 0 21,772 0
29JUN26 6.75 C 0.167 0.167 0.167 0.158 -0.040 19 60 20,321 -14
29JUN26 7.00 C 0.000 0.000 0.000 0.100 -0.030 19 0 1,049 0
29JUN26 7.25 C 0.000 0.000 0.000 0.061 -0.021 19 0 789 0
29JUN26 7.50 C 0.000 0.000 0.000 0.036 -0.014 19 0 1,763 0
29JUN26 7.75 C 0.000 0.000 0.000 0.021 -0.009 19 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.012 -0.005 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.006 -0.004 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 -0.002 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.269 -0.146 31 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.227 -0.085 44 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.123 -0.058 41 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.020 -0.108 38 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.922 -0.057 36 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.821 -0.077 34 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.712 -0.113 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.607 -0.118 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.520 -0.105 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.395 -0.128 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.328 -0.101 26 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.094 -0.098 23 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.865 -0.093 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.669 -0.102 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.521 -0.072 20 0 1,307 0
29SEP26 6.25 C 0.000 0.000 0.000 0.389 -0.061 20 0 16,928 0
29SEP26 6.50 C 0.000 0.000 0.000 0.283 -0.049 20 0 1,172 0
29SEP26 6.75 C 0.225 0.225 0.225 0.201 -0.038 20 50 354 0
29SEP26 7.00 C 0.190 0.190 0.190 0.140 -0.028 20 1 793 +1
29SEP26 7.25 C 0.000 0.000 0.000 0.095 -0.022 20 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.064 -0.016 20 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.042 -0.011 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.028 -0.007 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.018 -0.005 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 -0.004 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 -0.003 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.123 -0.060 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.020 -0.108 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.922 -0.064 32 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.821 -0.077 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.712 -0.113 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.607 -0.118 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.520 -0.105 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.396 -0.127 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.330 -0.099 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.122 -0.070 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.895 -0.094 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.716 -0.069 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.579 -0.071 20 0 42 0
30DEC26 6.25 C 0.500 0.500 0.468 0.460 -0.063 20 2 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.364 -0.053 20 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.285 -0.045 20 0 311 0
30DEC26 7.00 C 0.000 0.000 0.000 0.222 -0.033 21 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.169 -0.025 21 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.126 -0.020 21 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.093 -0.017 21 0 10 0
30DEC26 8.00 C 0.000 0.000 0.000 0.068 -0.014 21 0 36 0
30DEC26 8.25 C 0.000 0.000 0.000 0.050 -0.010 20 0 270 0
30DEC26 8.50 C 0.000 0.000 0.000 0.036 -0.008 20 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.026 -0.006 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.018 -0.005 20 0 25 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 -0.003 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 -0.003 20 0 0 0
TOTAL CALL 2,872 230,982 -764
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 79 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 69 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 47 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 7,761 0
29JAN26 6.00 P 0.013 0.013 0.013 0.015 +0.008 22 10 4,964 0
29JAN26 6.25 P 0.057 0.091 0.057 0.099 +0.042 21 1,164 5,005 +212
29JAN26 6.50 P 0.000 0.000 0.000 0.291 +0.086 17 0 12,106 0
29JAN26 6.75 P 0.000 0.000 0.000 0.540 +0.100 0 0 326 -434
29JAN26 7.00 P 0.000 0.000 0.000 0.790 +0.100 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.040 +0.100 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.290 +0.100 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.540 +0.100 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.790 +0.100 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.040 +0.100 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.290 +0.100 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.540 +0.100 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.790 +0.081 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.040 +0.100 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.290 +0.100 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.003 +0.001 19 0 615 0
26FEB26 5.75 P 0.016 0.016 0.016 0.015 +0.006 18 35 2,096 +35
26FEB26 6.00 P 0.040 0.052 0.040 0.056 +0.018 18 75 2,500 +45
26FEB26 6.25 P 0.120 0.154 0.120 0.154 +0.040 18 42 4,414 +31
26FEB26 6.50 P 0.000 0.000 0.000 0.327 +0.076 18 0 1,594 0
26FEB26 6.75 P 0.000 0.000 0.000 0.544 +0.098 18 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.790 +0.099 0 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.040 +0.100 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.311 +0.121 42 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.540 +0.100 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.790 +0.057 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.046 +0.106 50 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.290 +0.100 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.573 +0.109 71 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.790 +0.081 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.040 +0.100 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.290 +0.100 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 54 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 4,192 0
30MAR26 5.25 P 0.000 0.000 0.000 0.004 +0.001 19 0 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.015 +0.003 19 0 34,929 0
30MAR26 5.75 P 0.041 0.041 0.041 0.046 +0.011 19 30 12,688 +30
30MAR26 6.00 P 0.090 0.105 0.090 0.105 +0.021 19 120 10,230 +100
30MAR26 6.25 P 0.186 0.186 0.186 0.211 +0.038 19 195 3,945 0
30MAR26 6.50 P 0.307 0.307 0.307 0.368 +0.063 19 30 9,607 0
30MAR26 6.75 P 0.498 0.498 0.498 0.563 +0.076 18 2 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.800 +0.100 21 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.053 +0.112 26 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.311 +0.087 32 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.540 +0.068 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.825 +0.092 44 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.053 +0.113 42 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.290 +0.100 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.573 +0.109 54 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.803 +0.094 52 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.081 +0.136 63 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.324 +0.109 64 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.003 0.000 19 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.010 +0.002 19 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.029 +0.005 19 0 390 0
29APR26 5.75 P 0.000 0.000 0.000 0.071 +0.013 19 0 690 0
29APR26 6.00 P 0.000 0.000 0.000 0.138 +0.025 19 0 1,936 0
29APR26 6.25 P 0.230 0.234 0.230 0.244 +0.038 19 60 343 +30
29APR26 6.50 P 0.000 0.000 0.000 0.402 +0.065 19 0 385 0
29APR26 6.75 P 0.000 0.000 0.000 0.570 +0.062 17 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.828 +0.128 23 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.062 +0.108 25 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.311 +0.087 28 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.540 +0.062 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.825 +0.092 38 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.053 +0.088 36 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.290 +0.094 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.573 +0.109 47 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.803 +0.094 45 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.081 +0.125 54 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 0.000 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 0.000 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.005 +0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.008 +0.002 19 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.012 +0.003 19 0 1,600 0
29JUN26 5.25 P 0.034 0.034 0.034 0.028 +0.005 19 15 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.061 +0.010 19 0 3,191 0
29JUN26 5.75 P 0.109 0.109 0.109 0.116 +0.018 19 10 23,898 +10
29JUN26 6.00 P 0.000 0.000 0.000 0.196 +0.028 19 0 19,956 0
29JUN26 6.25 P 0.000 0.000 0.000 0.312 +0.047 19 0 992 0
29JUN26 6.50 P 0.000 0.000 0.000 0.463 +0.064 20 0 893 0
29JUN26 6.75 P 0.000 0.000 0.000 0.638 +0.065 20 0 684 0
29JUN26 7.00 P 0.000 0.000 0.000 0.853 +0.124 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.062 +0.097 21 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.311 +0.087 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.540 +0.062 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.825 +0.092 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.053 +0.088 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.290 +0.094 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.586 +0.115 41 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.803 +0.094 38 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.081 +0.125 45 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.324 +0.109 46 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 +0.001 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 +0.001 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 +0.002 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 +0.002 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.020 +0.004 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.027 +0.005 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.036 +0.006 20 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.048 +0.009 20 0 506 0
29SEP26 5.25 P 0.075 0.075 0.075 0.083 +0.011 19 210 1,547 +210
29SEP26 5.50 P 0.119 0.119 0.119 0.140 +0.020 19 30 21,755 -30
29SEP26 5.75 P 0.000 0.000 0.000 0.220 +0.030 19 0 682 0
29SEP26 6.00 P 0.000 0.000 0.000 0.323 +0.037 19 0 976 0
29SEP26 6.25 P 0.000 0.000 0.000 0.452 +0.048 19 0 1,300 0
29SEP26 6.50 P 0.000 0.000 0.000 0.604 +0.058 18 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.804 +0.090 20 0 200 0
29SEP26 7.00 P 0.000 0.000 0.000 0.981 +0.053 18 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.170 +0.050 16 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.395 +0.097 15 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.620 +0.092 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.885 +0.111 18 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.103 +0.094 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.343 +0.104 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.586 +0.069 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.850 +0.121 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.081 +0.124 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.324 +0.071 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 +0.002 20 0 10 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 +0.003 20 0 25 0
30DEC26 4.40 P 0.000 0.000 0.000 0.020 +0.004 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.026 +0.004 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.035 +0.007 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.044 +0.007 21 0 0 0
30DEC26 4.80 P 0.054 0.054 0.054 0.056 +0.010 20 10 10 +10
30DEC26 4.90 P 0.000 0.000 0.000 0.069 +0.010 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.084 +0.011 20 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.131 +0.014 20 0 426 0
30DEC26 5.50 P 0.000 0.000 0.000 0.198 +0.024 20 0 274 0
30DEC26 5.75 P 0.000 0.000 0.000 0.284 +0.031 20 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.394 +0.038 20 0 168 0
30DEC26 6.25 P 0.000 0.000 0.000 0.530 +0.051 20 0 105 0
30DEC26 6.50 P 0.000 0.000 0.000 0.688 +0.062 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.859 +0.066 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.048 +0.060 20 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.251 +0.063 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.453 +0.043 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.674 +0.063 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.915 +0.084 21 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.132 +0.072 18 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.356 +0.072 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.603 +0.082 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.850 +0.093 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.081 +0.090 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.324 +0.071 0 0 0 0
TOTAL PUT 2,038 248,463 +249
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.02
29JAN26 4.10 C 0.000 0.000 0.000 0.936 -0.002 85 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.833 -0.002 73 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.735 -0.003 67 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.634 -0.001 58 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.536 -0.003 52 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.430 -0.012 38 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.334 -0.007 34 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.235 -0.010 26 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.146 -0.012 22 0 30 0
29JAN26 5.00 C 0.119 0.119 0.090 0.077 -0.011 21 20 150 0
29JAN26 5.25 C 0.000 0.000 0.000 0.006 -0.003 21 0 262 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 27 0 217 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 38 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 49 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 59 0 120 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 68 0 95 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 77 0 90 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 85 0 90 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.946 -0.003 41 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.847 -0.021 37 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.749 -0.006 34 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.652 -0.005 31 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.552 -0.010 27 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.457 -0.012 25 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.366 -0.012 23 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.282 -0.013 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.210 -0.012 21 0 60 0
26FEB26 5.00 C 0.000 0.000 0.000 0.149 -0.005 20 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.050 -0.006 20 0 307 0
26FEB26 5.50 C 0.014 0.014 0.014 0.013 -0.003 20 143 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.461 +0.003 49 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.352 -0.007 40 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.255 -0.009 39 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.148 -0.017 31 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.056 -0.010 33 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.959 -0.010 31 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.863 -0.009 29 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.768 -0.009 28 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.673 -0.012 26 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.583 -0.010 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.495 -0.010 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.413 -0.009 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.338 -0.009 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.271 -0.008 22 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.213 -0.007 21 0 107 0
30MAR26 5.25 C 0.105 0.105 0.105 0.102 -0.003 21 1 106 +1
30MAR26 5.50 C 0.056 0.056 0.042 0.043 -0.006 20 230 155 +93
30MAR26 5.75 C 0.000 0.000 0.000 0.017 -0.002 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.006 -0.001 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.002 0.000 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.979 -0.012 31 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.881 -0.010 29 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.782 -0.010 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.687 -0.009 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.595 -0.009 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.508 -0.008 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.427 -0.007 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.353 -0.006 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.287 -0.005 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.229 -0.004 20 0 217 0
29APR26 5.25 C 0.000 0.000 0.000 0.119 -0.002 20 0 370 0
29APR26 5.50 C 0.000 0.000 0.000 0.056 0.000 19 0 30 0
29APR26 5.75 C 0.000 0.000 0.000 0.023 0.000 19 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.009 0.000 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.003 0.000 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.085 -0.010 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.987 -0.009 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.891 -0.008 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.797 -0.007 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.708 -0.005 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.623 -0.004 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.544 -0.002 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.471 -0.001 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.404 +0.001 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.343 +0.002 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.290 +0.003 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.183 +0.005 22 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.110 +0.006 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.064 +0.005 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.035 +0.003 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.019 +0.002 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.010 +0.002 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.005 +0.001 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.009 -0.007 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.921 -0.007 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.837 -0.007 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.757 -0.006 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.684 -0.005 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.615 -0.004 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.550 -0.004 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.472 -0.022 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.422 -0.016 22 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.387 -0.002 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.281 +0.001 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.197 -0.001 23 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.138 0.000 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.094 0.000 22 0 4 0
29SEP26 6.25 C 0.000 0.000 0.000 0.063 +0.001 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.042 +0.001 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.027 +0.001 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.017 0.000 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.010 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.006 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.015 -0.007 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.939 -0.005 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.864 -0.005 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.795 -0.005 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.727 -0.004 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.667 -0.003 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.606 -0.003 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.553 -0.002 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.500 -0.002 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.454 0.000 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.349 0.000 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.265 +0.001 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.198 +0.001 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.146 +0.001 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.106 +0.001 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.077 +0.002 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.054 +0.001 22 0 0 0
30DEC26 7.00 C 0.037 0.037 0.037 0.038 +0.001 22 6 6 +6
30DEC26 7.25 C 0.000 0.000 0.000 0.027 +0.001 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.019 +0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.013 +0.001 22 0 0 0
TOTAL CALL 400 4,097 +100
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 21 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.006 0.000 22 0 72 0
29JAN26 4.90 P 0.000 0.000 0.000 0.020 -0.001 21 0 214 0
29JAN26 5.00 P 0.000 0.000 0.000 0.050 -0.001 20 0 366 0
29JAN26 5.25 P 0.000 0.000 0.000 0.234 +0.008 21 0 494 0
29JAN26 5.50 P 0.000 0.000 0.000 0.480 +0.010 0 0 23 0
29JAN26 5.75 P 0.000 0.000 0.000 0.730 +0.010 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.980 +0.010 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.230 +0.010 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.480 +0.010 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.730 +0.010 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.980 +0.010 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.230 +0.010 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.480 +0.010 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.730 +0.010 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.980 +0.010 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.005 -0.001 20 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.011 -0.001 20 0 50 0
26FEB26 4.70 P 0.032 0.032 0.032 0.023 -0.001 20 120 150 +118
26FEB26 4.80 P 0.000 0.000 0.000 0.043 +0.001 20 0 90 0
26FEB26 4.90 P 0.000 0.000 0.000 0.072 +0.003 20 0 139 0
26FEB26 5.00 P 0.105 0.105 0.105 0.108 -0.006 19 2 191 0
26FEB26 5.25 P 0.000 0.000 0.000 0.260 +0.003 18 0 106 0
26FEB26 5.50 P 0.000 0.000 0.000 0.484 -0.005 20 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.730 +0.010 0 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.980 +0.010 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.230 +0.010 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.480 +0.010 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.730 +0.010 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.980 +0.010 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.230 +0.010 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.480 +0.010 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.730 +0.010 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.980 +0.010 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.007 0.000 21 0 2 0
30MAR26 4.40 P 0.021 0.021 0.021 0.013 0.000 21 8 31 +8
30MAR26 4.50 P 0.032 0.032 0.032 0.022 0.000 21 30 42 +9
30MAR26 4.60 P 0.046 0.046 0.046 0.037 +0.001 21 30 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.057 +0.001 21 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.083 0.000 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.117 +0.001 21 0 42 0
30MAR26 5.00 P 0.155 0.155 0.155 0.157 +0.003 20 2 305 0
30MAR26 5.25 P 0.000 0.000 0.000 0.302 +0.007 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.500 +0.011 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.744 +0.021 25 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.980 +0.010 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.230 +0.010 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.480 +0.010 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.730 +0.010 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.980 +0.010 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.254 +0.034 56 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.481 +0.011 48 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.730 +0.010 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.980 +0.010 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.010 +0.001 19 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.018 +0.001 19 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.030 +0.002 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.046 +0.002 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.065 +0.001 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.093 +0.005 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.127 +0.004 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.170 +0.006 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.220 +0.006 18 0 130 0
29APR26 5.25 P 0.000 0.000 0.000 0.378 +0.009 18 0 257 0
29APR26 5.50 P 0.000 0.000 0.000 0.571 +0.009 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.813 +0.010 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.051 +0.010 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.295 +0.010 19 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.542 +0.011 19 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.790 +0.011 21 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.038 +0.011 23 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.286 +0.011 24 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.534 +0.011 24 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.018 +0.003 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.026 +0.004 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.038 +0.005 21 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.054 +0.006 21 0 6 0
29JUN26 4.40 P 0.000 0.000 0.000 0.070 +0.004 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.093 +0.007 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.122 +0.010 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.156 +0.011 21 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.195 +0.013 21 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.240 +0.014 21 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.291 +0.015 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.440 +0.015 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.618 +0.015 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.821 -0.010 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.070 +0.013 21 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.306 +0.013 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.547 +0.012 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.792 +0.012 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.039 +0.012 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.286 +0.011 21 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.534 +0.011 21 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.782 +0.011 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.005 -0.014 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.065 +0.004 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.083 +0.004 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.106 +0.004 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.132 +0.006 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.160 +0.002 22 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.195 +0.003 22 0 24 0
29SEP26 4.70 P 0.000 0.000 0.000 0.230 +0.002 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.274 +0.006 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.312 0.000 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.363 +0.003 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.509 +0.004 21 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.681 +0.017 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.873 +0.019 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.076 +0.011 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.309 +0.007 19 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.547 +0.012 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.792 +0.012 19 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.039 +0.012 20 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.286 +0.011 20 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.534 +0.011 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.782 +0.010 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.030 +0.010 22 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.092 +0.004 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.115 +0.005 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.139 +0.006 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.169 +0.006 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.200 +0.007 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.238 +0.008 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.276 +0.008 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.322 +0.009 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.369 +0.009 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.422 +0.010 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.568 +0.011 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.736 +0.012 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.923 +0.012 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.127 +0.012 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.344 +0.012 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.572 +0.012 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.807 +0.012 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.047 +0.012 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.291 +0.013 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.536 +0.012 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.783 +0.011 22 0 0 0
TOTAL PUT 192 4,688 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.40
29JAN26 8.25 C 0.000 0.000 0.000 3.155 -0.091 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 2.905 -0.091 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.656 -0.085 60 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.406 -0.090 51 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.156 -0.091 41 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 1.906 -0.091 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.656 -0.091 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.406 -0.091 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.907 -0.091 20 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.416 -0.091 16 0 90 0
29JAN26 11.50 C 0.080 0.080 0.058 0.100 -0.036 20 48 322 -4
29JAN26 12.00 C 0.000 0.000 0.000 0.009 -0.005 21 0 917 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 926 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,385 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 58 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 66 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 73 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 79 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 86 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.161 -0.105 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.907 -0.113 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.664 -0.107 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.441 -0.081 40 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.205 -0.070 41 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.928 -0.127 21 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.679 -0.090 19 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.431 -0.090 18 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.950 -0.097 18 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.527 -0.089 18 0 65 0
26FEB26 11.50 C 0.228 0.233 0.214 0.231 -0.054 18 47 133 -15
26FEB26 12.00 C 0.000 0.000 0.000 0.083 -0.016 19 0 562 0
26FEB26 12.50 C 0.000 0.000 0.000 0.021 -0.005 18 0 458 0
26FEB26 13.00 C 0.000 0.000 0.000 0.004 -0.001 18 0 340 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 20 0 604 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 40 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.689 -0.107 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.443 -0.111 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.196 -0.104 27 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.961 -0.099 35 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.702 -0.112 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.463 -0.098 29 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.205 -0.118 22 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.018 -0.066 33 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.719 -0.120 21 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.485 -0.074 21 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.050 -0.096 21 0 150 0
30MAR26 11.00 C 0.642 0.642 0.642 0.685 -0.079 21 24 156 +24
30MAR26 11.50 C 0.420 0.420 0.373 0.392 -0.064 20 18 259 0
30MAR26 12.00 C 0.240 0.240 0.240 0.220 -0.041 21 8 1,642 0
30MAR26 12.50 C 0.000 0.000 0.000 0.106 -0.025 21 0 873 0
30MAR26 13.00 C 0.093 0.093 0.093 0.046 -0.014 21 78 1,170 +78
30MAR26 13.50 C 0.000 0.000 0.000 0.018 -0.007 21 0 413 0
30MAR26 14.00 C 0.000 0.000 0.000 0.007 -0.003 21 0 513 0
30MAR26 14.50 C 0.039 0.039 0.039 0.003 -0.001 22 19 367 -8
30MAR26 15.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 31 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.996 -0.095 33 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.760 -0.086 33 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.531 -0.071 33 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.250 -0.097 25 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.018 -0.066 25 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.730 -0.153 14 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.519 -0.131 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.131 -0.096 21 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.799 -0.084 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.541 -0.063 23 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.351 -0.044 23 0 103 0
29APR26 12.50 C 0.000 0.000 0.000 0.209 -0.032 23 0 175 0
29APR26 13.00 C 0.167 0.167 0.167 0.118 -0.022 23 10 10 +10
29APR26 13.50 C 0.000 0.000 0.000 0.063 -0.014 23 0 22 0
29APR26 14.00 C 0.000 0.000 0.000 0.032 -0.009 23 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.016 -0.004 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.268 -0.101 34 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.040 -0.074 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.832 -0.093 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.588 -0.076 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.350 -0.077 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.118 -0.091 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.895 -0.089 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.683 -0.036 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.298 -0.081 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.938 -0.087 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.700 -0.062 25 0 390 0
29JUN26 12.00 C 0.000 0.000 0.000 0.492 -0.053 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.334 -0.045 25 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.221 -0.035 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.144 -0.026 25 0 65 0
29JUN26 14.00 C 0.190 0.190 0.190 0.092 -0.018 25 10 320 -10
29JUN26 14.50 C 0.000 0.000 0.000 0.057 -0.013 25 0 30 0
29JUN26 15.00 C 0.000 0.000 0.000 0.035 -0.009 25 0 12 0
29JUN26 15.50 C 0.000 0.000 0.000 0.021 -0.006 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.013 -0.003 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.007 -0.003 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.004 -0.002 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.003 -0.001 25 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.278 -0.091 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.040 -0.148 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.832 -0.123 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.588 -0.139 29 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.350 -0.160 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.165 -0.077 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.962 -0.095 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.759 -0.112 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.431 -0.057 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.168 -0.035 28 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.924 -0.075 27 0 138 0
29SEP26 12.00 C 0.000 0.000 0.000 0.750 -0.062 28 0 1,797 0
29SEP26 12.50 C 0.000 0.000 0.000 0.593 -0.048 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.461 -0.040 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.355 -0.033 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.270 -0.028 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.204 -0.026 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.155 -0.020 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.117 -0.014 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.085 -0.014 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.064 -0.011 28 0 1 0
29SEP26 17.00 C 0.106 0.106 0.106 0.047 -0.008 28 10 10 +10
29SEP26 17.50 C 0.000 0.000 0.000 0.034 -0.007 28 0 6 0
30DEC26 8.50 C 0.000 0.000 0.000 3.040 -0.148 26 0 5 0
30DEC26 8.75 C 0.000 0.000 0.000 2.845 -0.110 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.590 -0.137 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.396 -0.114 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.202 -0.085 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.025 -0.093 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.924 -0.032 28 0 6 0
30DEC26 10.50 C 0.000 0.000 0.000 1.576 -0.086 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.324 -0.084 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.124 -0.075 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.955 -0.065 28 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.806 -0.067 28 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.657 -0.072 28 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.541 -0.062 28 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.441 -0.051 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.353 -0.052 28 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.288 -0.043 28 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.231 -0.036 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.185 -0.034 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.148 -0.026 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.117 -0.026 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.094 -0.019 28 0 20 0
TOTAL CALL 272 32,849 +85
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 66 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 53 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 47 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 41 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 35 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.001 0.000 23 0 127 0
29JAN26 11.00 P 0.020 0.020 0.020 0.023 +0.012 21 3 510 -3
29JAN26 11.50 P 0.220 0.225 0.180 0.191 +0.053 20 35 3,129 -5
29JAN26 12.00 P 0.670 0.670 0.670 0.622 +0.089 28 10 410 -10
29JAN26 12.50 P 0.000 0.000 0.000 1.100 +0.090 0 0 85 -178
29JAN26 13.00 P 0.000 0.000 0.000 1.606 +0.051 47 0 60 0
29JAN26 13.50 P 0.000 0.000 0.000 2.100 +0.090 0 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.612 +0.094 74 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.140 +0.130 102 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.643 +0.125 114 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.109 +0.031 100 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.611 +0.101 111 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.148 +0.138 146 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.627 +0.053 142 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.133 +0.086 155 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 28 0 8 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 19 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.003 +0.001 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.022 +0.007 18 0 121 0
26FEB26 11.00 P 0.115 0.115 0.106 0.104 +0.024 18 212 556 +106
26FEB26 11.50 P 0.320 0.340 0.318 0.315 +0.068 19 47 646 +32
26FEB26 12.00 P 0.712 0.712 0.712 0.674 +0.078 20 10 394 +10
26FEB26 12.50 P 0.000 0.000 0.000 1.137 +0.090 25 0 364 0
26FEB26 13.00 P 0.000 0.000 0.000 1.606 +0.051 25 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.119 +0.050 35 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.612 +0.094 39 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.140 +0.130 51 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.643 +0.125 57 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.109 +0.031 52 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.611 +0.101 58 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.148 +0.130 73 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.627 +0.053 72 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.133 +0.086 78 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.004 +0.001 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.008 +0.001 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.016 +0.001 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.031 +0.003 21 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.096 +0.010 21 0 150 0
30MAR26 11.00 P 0.234 0.234 0.234 0.224 +0.022 21 22 501 +22
30MAR26 11.50 P 0.447 0.456 0.447 0.455 +0.043 21 60 2,392 +60
30MAR26 12.00 P 0.000 0.000 0.000 0.783 +0.060 22 0 186 0
30MAR26 12.50 P 0.000 0.000 0.000 1.190 +0.112 24 0 192 0
30MAR26 13.00 P 0.000 0.000 0.000 1.658 +0.084 27 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.119 +0.050 27 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.623 +0.100 32 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.140 +0.111 39 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.643 +0.125 44 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.110 +0.032 41 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.623 +0.105 48 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.148 +0.130 56 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.627 +0.053 55 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.133 +0.086 60 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.018 +0.002 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.031 +0.003 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.052 +0.005 23 0 52 0
29APR26 10.00 P 0.000 0.000 0.000 0.077 +0.005 22 0 129 0
29APR26 10.50 P 0.165 0.165 0.165 0.168 +0.012 22 1 322 +1
29APR26 11.00 P 0.320 0.320 0.315 0.321 +0.023 22 7 86 +2
29APR26 11.50 P 0.000 0.000 0.000 0.559 +0.042 23 0 60 0
29APR26 12.00 P 0.000 0.000 0.000 0.887 +0.050 24 0 3 0
29APR26 12.50 P 0.000 0.000 0.000 1.265 +0.072 25 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.700 +0.098 26 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.119 +0.050 24 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.623 +0.100 28 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.140 +0.111 34 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.643 +0.125 38 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.115 +0.037 37 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.623 +0.105 42 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.022 0.000 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.035 +0.001 25 0 84 0
29JUN26 8.75 P 0.000 0.000 0.000 0.053 +0.001 25 0 137 0
29JUN26 9.00 P 0.000 0.000 0.000 0.074 +0.002 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.106 +0.003 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.147 +0.005 24 0 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.198 +0.008 24 0 65 0
29JUN26 10.00 P 0.000 0.000 0.000 0.258 +0.009 24 0 100 0
29JUN26 10.50 P 0.000 0.000 0.000 0.422 +0.016 24 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.635 +0.023 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.911 +0.043 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.295 +0.104 26 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.673 +0.117 27 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.050 +0.080 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.499 +0.076 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.932 +0.149 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.390 +0.115 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.858 +0.108 25 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.332 +0.088 22 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.734 +0.066 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.289 +0.151 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.761 +0.129 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.187 +0.064 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.090 +0.002 27 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.120 +0.003 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.155 +0.004 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.201 +0.006 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.253 +0.009 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.313 +0.008 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.385 +0.013 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.462 +0.013 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.650 +0.018 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.894 +0.032 27 0 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.184 +0.041 28 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.517 +0.052 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.873 +0.025 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.283 +0.056 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.674 +0.041 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.130 +0.069 31 0 55 0
29SEP26 14.50 P 0.000 0.000 0.000 3.579 +0.068 32 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.051 +0.077 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.440 -0.003 30 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.907 +0.018 30 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.378 +0.086 30 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.855 +0.152 30 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.334 +0.076 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.198 -0.006 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.245 -0.006 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.301 -0.005 28 0 128 0
30DEC26 9.25 P 0.000 0.000 0.000 0.362 -0.006 28 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.434 -0.004 27 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.512 -0.004 27 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.599 -0.002 27 0 97 0
30DEC26 10.50 P 0.000 0.000 0.000 0.806 +0.011 27 0 64 0
30DEC26 11.00 P 0.000 0.000 0.000 1.064 +0.028 28 0 40 0
30DEC26 11.50 P 0.000 0.000 0.000 1.353 +0.035 28 0 83 0
30DEC26 12.00 P 0.000 0.000 0.000 1.683 +0.050 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.040 +0.052 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.410 +0.028 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.811 +0.051 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.230 +0.047 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.657 +0.042 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.098 +0.037 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.538 +0.023 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.998 +0.034 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.459 +0.072 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.927 +0.093 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.396 +0.092 33 0 0 0
TOTAL PUT 407 18,313 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 10.93
29JAN26 7.25 C 0.00 0.00 0.00 3.68 -0.28 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.43 -0.29 0 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.18 -0.25 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.94 -0.24 92 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.71 -0.22 108 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.44 -0.24 75 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.23 -0.20 101 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.94 -0.24 59 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.74 -0.21 85 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.48 -0.20 70 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 1.19 -0.24 37 0 325 0
29JAN26 10.00 C 0.00 0.00 0.00 0.94 -0.24 29 0 998 0
29JAN26 10.50 C 0.55 0.55 0.55 0.48 -0.21 29 1 1,081 -1
29JAN26 11.00 C 0.20 0.20 0.17 0.18 -0.12 32 14 1,600 0
29JAN26 11.50 C 0.08 0.08 0.08 0.05 -0.04 34 15 1,016 +15
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,074 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.77 -0.19 87 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.54 -0.23 86 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.20 -0.24 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.95 -0.24 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.78 -0.16 65 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.46 -0.32 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.23 -0.22 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.02 -0.18 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.74 -0.22 36 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.52 -0.25 37 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.30 -0.17 36 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.04 -0.22 29 0 97 0
26FEB26 10.50 C 0.00 0.00 0.00 0.67 -0.20 29 0 254 0
26FEB26 11.00 C 0.45 0.45 0.45 0.39 -0.14 29 1 220 +1
26FEB26 11.50 C 0.24 0.24 0.24 0.22 -0.09 31 14 192 +10
26FEB26 12.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 190 0
26FEB26 12.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 247 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 98 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.96 -0.21 69 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.76 -0.16 98 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.46 -0.21 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.22 -0.25 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.96 -0.32 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.72 -0.30 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.47 -0.28 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.22 -0.21 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.97 -0.24 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.79 -0.24 64 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.54 -0.23 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.23 -0.33 37 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.98 -0.24 33 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.78 -0.20 44 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.53 -0.28 40 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.26 -0.31 33 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.05 -0.27 35 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.86 -0.14 38 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.63 -0.23 36 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.43 -0.17 35 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.17 -0.23 30 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 0.85 -0.17 31 0 535 0
30MAR26 11.00 C 0.00 0.00 0.00 0.59 -0.16 31 0 165 0
30MAR26 11.50 C 0.00 0.00 0.00 0.41 -0.11 32 0 217 0
30MAR26 12.00 C 0.00 0.00 0.00 0.27 -0.08 33 0 423 0
30MAR26 12.50 C 0.00 0.00 0.00 0.16 -0.07 32 0 297 0
30MAR26 13.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 21 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 80 0
30MAR26 15.00 C 0.05 0.05 0.05 0.01 -0.01 33 1 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.79 -0.24 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.54 -0.23 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.23 -0.35 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.98 -0.24 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.78 -0.24 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.60 -0.23 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.26 -0.31 22 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.13 -0.19 35 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 1.86 -0.27 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.72 -0.24 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.54 -0.16 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.30 -0.21 31 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.00 -0.18 32 0 23 0
29APR26 11.00 C 0.00 0.00 0.00 0.73 -0.16 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.55 -0.12 33 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 0.39 -0.11 33 0 49 0
29APR26 12.50 C 0.00 0.00 0.00 0.27 -0.09 33 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.18 -0.07 33 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.12 -0.05 33 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.56 -0.21 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.32 -0.16 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.01 -0.27 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.82 -0.20 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.59 -0.16 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.35 -0.15 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.02 -0.23 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.86 -0.17 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.62 -0.18 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.36 -0.22 43 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.09 -0.21 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.83 -0.25 33 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.60 -0.26 33 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.38 -0.27 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.19 -0.22 33 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.98 -0.23 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.85 -0.15 36 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 1.61 -0.21 33 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.48 -0.15 34 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.15 -0.17 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.92 -0.12 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.71 -0.14 33 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 0.54 -0.12 33 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.40 -0.10 33 0 17 0
29JUN26 13.00 C 0.00 0.00 0.00 0.30 -0.08 33 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.22 -0.06 33 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.35 -0.20 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.05 -0.26 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.86 -0.17 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.62 -0.18 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.36 -0.22 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.16 -0.19 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.88 -0.20 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.66 -0.20 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.49 -0.16 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.31 -0.12 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.13 -0.12 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.98 -0.10 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.74 -0.18 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.58 -0.17 32 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 1.30 -0.17 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.09 -0.14 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 0.91 -0.12 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 0.76 -0.10 34 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 -0.11 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 -0.10 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.08 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.08 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.06 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.05 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.86 -0.21 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.62 -0.22 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.36 -0.23 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.16 -0.21 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.91 -0.23 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.72 -0.22 31 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.55 -0.17 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.33 -0.19 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.16 -0.20 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.01 -0.19 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.87 -0.18 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.79 -0.12 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.16 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.28 -0.14 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.09 -0.13 32 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.94 -0.11 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 -0.09 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.08 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 -0.10 33 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.08 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.08 34 0 0 0
30DEC26 15.00 C 0.40 0.40 0.40 0.35 -0.06 33 1 8 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.06 33 0 0 0
TOTAL CALL 47 11,977 +26
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 176 0
29JAN26 9.25 P 0.01 0.01 0.01 0.01 0.00 59 14 431 -14
29JAN26 9.50 P 0.01 0.02 0.01 0.01 0.00 51 105 1,024 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 311 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 550 0
29JAN26 10.50 P 0.06 0.07 0.06 0.07 +0.04 35 21 1,103 -14
29JAN26 11.00 P 0.25 0.25 0.23 0.26 +0.12 34 30 994 +10
29JAN26 11.50 P 0.55 0.55 0.55 0.63 +0.21 38 15 538 -15
29JAN26 12.00 P 0.00 0.00 0.00 1.11 +0.24 51 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.57 +0.20 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.12 +0.29 84 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.62 +0.22 97 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.16 +0.31 124 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.57 +0.14 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.07 +0.20 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.67 +0.25 164 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.07 +0.20 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.60 +0.27 149 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 188 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 97 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.06 +0.02 31 0 295 0
26FEB26 10.00 P 0.10 0.10 0.10 0.10 +0.03 31 3 251 0
26FEB26 10.50 P 0.21 0.22 0.21 0.23 +0.07 31 20 284 -4
26FEB26 11.00 P 0.00 0.00 0.00 0.43 +0.09 29 0 59 0
26FEB26 11.50 P 0.00 0.00 0.00 0.77 +0.15 31 0 133 0
26FEB26 12.00 P 0.00 0.00 0.00 1.12 +0.14 27 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.64 +0.22 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.12 +0.22 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.62 +0.22 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.16 +0.31 61 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.65 +0.22 66 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.12 +0.25 66 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.67 +0.25 80 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.07 +0.19 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.60 +0.27 75 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 33 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 32 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 374 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 +0.02 33 0 533 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 +0.03 33 0 381 0
30MAR26 9.75 P 0.00 0.00 0.00 0.16 +0.03 32 0 221 0
30MAR26 10.00 P 0.00 0.00 0.00 0.22 +0.04 32 0 601 0
30MAR26 10.50 P 0.35 0.37 0.35 0.39 +0.07 32 7 213 0
30MAR26 11.00 P 0.61 0.62 0.61 0.64 +0.11 33 8 58 +8
30MAR26 11.50 P 0.00 0.00 0.00 0.95 +0.15 34 0 6 0
30MAR26 12.00 P 0.00 0.00 0.00 1.32 +0.17 35 0 18 0
30MAR26 12.50 P 0.00 0.00 0.00 1.70 +0.25 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.18 +0.21 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.65 +0.21 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.16 +0.31 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.65 +0.22 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.12 +0.25 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.67 +0.25 60 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.19 +0.31 67 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.66 +0.33 67 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.14 +0.02 33 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.19 +0.03 33 0 2 0
29APR26 9.75 P 0.00 0.00 0.00 0.24 +0.03 32 0 49 0
29APR26 10.00 P 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
29APR26 10.50 P 0.45 0.45 0.45 0.50 +0.08 32 5 35 +5
29APR26 11.00 P 0.75 0.75 0.75 0.75 +0.10 33 2 32 +2
29APR26 11.50 P 0.00 0.00 0.00 1.06 +0.14 34 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 1.41 +0.16 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.77 +0.13 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.21 +0.24 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.70 +0.26 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.16 +0.31 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.65 +0.22 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.19 +0.32 50 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.67 +0.25 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 33 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 33 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 32 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 +0.01 33 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 +0.02 32 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 +0.04 32 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.39 +0.04 32 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.48 +0.05 32 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.58 +0.06 32 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.80 +0.08 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.06 +0.09 31 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.39 +0.13 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.77 +0.14 33 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.11 +0.11 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.53 +0.10 32 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.02 +0.22 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.45 +0.16 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.92 +0.18 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.38 +0.24 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.86 +0.18 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.32 +0.12 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.77 +0.19 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 +0.01 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.01 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 +0.02 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 +0.02 33 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 +0.03 33 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 +0.04 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 +0.05 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.06 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 +0.07 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 +0.09 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 +0.11 34 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.67 +0.13 34 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.99 +0.11 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.40 +0.15 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.80 +0.16 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.22 +0.19 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.63 +0.16 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.07 +0.16 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.55 +0.19 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.99 +0.16 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.47 +0.17 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.97 +0.19 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.01 33 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 +0.02 33 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 +0.02 33 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 +0.03 33 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 +0.03 33 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.04 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 +0.05 33 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.05 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.76 +0.06 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 +0.06 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 +0.06 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 +0.08 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 +0.10 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.84 +0.11 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.18 +0.12 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.55 +0.14 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.93 +0.15 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.34 +0.16 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.76 +0.18 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.19 +0.18 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.64 +0.19 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.10 +0.20 39 0 0 0
TOTAL PUT 230 14,020 -22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 17.19
29JAN26 10.50 C 0.00 0.00 0.00 6.70 +0.19 126 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.20 +0.19 114 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.70 +0.19 102 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.20 +0.19 91 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.70 +0.19 80 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.20 +0.19 70 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.70 +0.19 60 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.20 +0.19 50 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.70 +0.18 40 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 2.21 +0.18 47 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 1.73 +0.16 45 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 1.29 +0.15 47 0 129 0
29JAN26 16.50 C 0.75 0.75 0.75 0.89 +0.11 45 10 170 0
29JAN26 17.00 C 0.00 0.00 0.00 0.56 +0.06 44 0 360 0
29JAN26 17.50 C 0.28 0.37 0.28 0.33 +0.03 45 8 1,268 +2
29JAN26 18.00 C 0.13 0.18 0.13 0.18 +0.02 45 124 1,283 -32
29JAN26 18.50 C 0.08 0.11 0.08 0.10 +0.02 47 2 421 -2
29JAN26 19.00 C 0.06 0.06 0.06 0.05 +0.01 48 20 209 +10
29JAN26 19.50 C 0.00 0.00 0.00 0.02 0.00 47 0 155 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 217 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 204 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.72 +0.19 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.22 +0.19 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.72 +0.19 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.23 +0.19 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.73 +0.19 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.24 +0.19 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.75 +0.18 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.28 +0.18 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.83 +0.18 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.39 +0.17 41 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.99 +0.16 42 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.63 +0.15 42 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.31 +0.13 42 0 63 0
26FEB26 17.00 C 0.00 0.00 0.00 1.00 +0.09 40 0 436 0
26FEB26 17.50 C 0.69 0.69 0.69 0.77 +0.06 41 5 119 +5
26FEB26 18.00 C 0.50 0.57 0.50 0.60 +0.07 42 6 290 +6
26FEB26 18.50 C 0.35 0.44 0.35 0.45 +0.06 42 18 91 +3
26FEB26 19.00 C 0.34 0.34 0.34 0.33 +0.05 42 2 118 0
26FEB26 19.50 C 0.26 0.26 0.26 0.24 +0.05 42 15 65 0
26FEB26 20.00 C 0.24 0.24 0.24 0.17 +0.04 42 5 319 +5
26FEB26 21.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 144 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.48 +0.19 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.23 +0.19 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.99 +0.19 66 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.74 +0.19 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.49 +0.19 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.24 +0.19 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.99 +0.19 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.74 +0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.50 +0.19 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.25 +0.19 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.76 +0.20 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.27 +0.20 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.78 +0.19 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.31 +0.20 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.84 +0.20 48 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.39 +0.20 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.95 +0.20 48 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.53 +0.20 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.14 +0.20 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.77 +0.20 48 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.43 +0.20 48 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 2.12 +0.20 48 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.78 +0.15 46 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.53 +0.12 47 0 15 0
30MAR26 17.50 C 1.21 1.21 1.21 1.33 +0.12 48 855 1,353 +776
30MAR26 18.00 C 0.97 1.17 0.97 1.17 +0.16 49 322 570 +194
30MAR26 18.50 C 0.82 1.03 0.82 0.99 +0.15 49 62 129 -56
30MAR26 19.00 C 0.00 0.00 0.00 0.83 +0.14 49 0 39 0
30MAR26 19.50 C 0.00 0.00 0.00 0.69 +0.13 49 0 16 0
30MAR26 20.00 C 0.00 0.00 0.00 0.58 +0.12 49 0 148 0
30MAR26 21.00 C 0.00 0.00 0.00 0.39 +0.09 49 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.25 +0.06 48 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 0.17 +0.05 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.04 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.83 +0.19 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.37 +0.20 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.91 +0.19 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.47 +0.19 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.05 +0.19 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.65 +0.19 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.27 +0.19 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.92 +0.19 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.59 +0.19 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.28 +0.17 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.00 +0.17 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.75 +0.16 45 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 1.52 +0.15 45 0 360 0
29APR26 18.00 C 0.00 0.00 0.00 1.31 +0.14 44 0 271 0
29APR26 18.50 C 1.22 1.22 1.22 1.17 +0.14 46 10 16 0
29APR26 19.00 C 0.00 0.00 0.00 1.00 +0.13 45 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.85 +0.11 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.73 +0.11 45 0 8 0
29APR26 21.00 C 0.00 0.00 0.00 0.52 +0.08 45 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.36 +0.07 45 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.25 +0.05 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.17 +0.04 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.89 +0.19 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.44 +0.20 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.99 +0.20 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.55 +0.20 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.13 +0.20 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.73 +0.20 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.35 +0.21 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.98 +0.20 44 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.64 +0.20 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.31 +0.20 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.01 +0.20 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.72 +0.19 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.46 +0.19 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.22 +0.19 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.99 +0.17 44 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.79 +0.17 45 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.60 +0.16 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.43 +0.15 45 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.27 +0.14 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.13 +0.13 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.89 +0.12 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.70 +0.10 44 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.55 +0.09 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.42 +0.07 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 +0.07 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.25 +0.05 44 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.20 +0.05 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 +0.04 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 7.09 +0.21 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.66 +0.20 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.25 +0.21 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.85 +0.21 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.47 +0.21 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.10 +0.21 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.75 +0.21 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.42 +0.22 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.11 +0.22 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.81 +0.22 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.53 +0.22 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.26 +0.21 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.01 +0.21 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.78 +0.20 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.56 +0.20 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.36 +0.20 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.17 +0.19 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.00 +0.19 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.83 +0.17 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.68 +0.17 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.42 +0.16 45 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.19 +0.15 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.99 +0.13 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.83 +0.12 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.69 +0.10 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.58 +0.10 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.48 +0.08 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 +0.07 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 +0.07 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.30 +0.22 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.90 +0.22 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.51 +0.22 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.14 +0.22 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.79 +0.23 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.45 +0.23 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.12 +0.23 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.81 +0.23 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.51 +0.23 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.23 +0.23 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.96 +0.22 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.71 +0.22 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.47 +0.22 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.25 +0.22 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.04 +0.22 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.84 +0.22 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.65 +0.21 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.48 +0.21 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.31 +0.20 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.16 +0.20 45 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.88 +0.19 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.63 +0.18 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.42 +0.17 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.23 +0.16 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.07 +0.15 45 0 0 0
TOTAL CALL 1,464 14,008 +911
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 687 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 964 0
29JAN26 15.00 P 0.03 0.03 0.03 0.01 -0.01 46 2 348 -2
29JAN26 15.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 207 0
29JAN26 16.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 563 0
29JAN26 16.50 P 0.26 0.26 0.17 0.19 -0.07 46 23 892 +4
29JAN26 17.00 P 0.47 0.47 0.37 0.37 -0.11 45 20 386 -10
29JAN26 17.50 P 0.00 0.00 0.00 0.66 -0.12 48 0 86 0
29JAN26 18.00 P 0.00 0.00 0.00 0.98 -0.17 45 0 34 0
29JAN26 18.50 P 0.00 0.00 0.00 1.39 -0.18 46 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.84 -0.19 45 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.32 -0.19 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.81 -0.19 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.81 -0.19 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.81 -0.19 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.81 -0.19 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.81 -0.19 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.81 -0.19 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.81 -0.19 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 0.00 43 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 0.00 43 0 46 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 125 0
26FEB26 15.50 P 0.22 0.22 0.22 0.25 -0.04 41 15 142 +15
26FEB26 16.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 77 0
26FEB26 16.50 P 0.00 0.00 0.00 0.56 -0.05 41 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.79 -0.07 42 0 388 0
26FEB26 17.50 P 0.00 0.00 0.00 1.08 -0.08 43 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.36 -0.11 42 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.71 -0.12 42 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.09 -0.13 42 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.50 -0.15 42 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 2.93 -0.16 42 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 3.85 -0.17 42 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 4.82 -0.18 43 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 5.81 -0.19 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.81 -0.19 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.81 -0.19 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.19 +0.02 48 0 64 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 +0.02 48 0 55 0
30MAR26 14.50 P 0.00 0.00 0.00 0.36 +0.02 48 0 54 0
30MAR26 15.00 P 0.00 0.00 0.00 0.49 +0.02 48 0 3,116 0
30MAR26 15.50 P 0.65 0.65 0.65 0.64 +0.01 47 30 200 +30
30MAR26 16.00 P 0.00 0.00 0.00 0.82 +0.01 47 0 189 0
30MAR26 16.50 P 0.00 0.00 0.00 1.02 0.00 47 0 519 0
30MAR26 17.00 P 0.00 0.00 0.00 1.28 0.00 48 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 1.58 0.00 49 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.90 -0.01 50 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 2.18 -0.04 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.53 -0.05 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.89 -0.07 48 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.28 -0.08 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.10 -0.11 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.98 -0.13 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.90 -0.15 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.85 -0.17 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.82 -0.18 47 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 8.81 -0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.81 -0.19 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.81 -0.19 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 11.81 -0.19 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 12.81 -0.19 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 13.81 -0.19 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 0.00 44 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.46 0.00 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.59 -0.01 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.76 0.00 44 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 0.96 0.00 44 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.20 +0.01 45 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.46 0.00 45 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 1.71 -0.03 45 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 1.99 -0.06 44 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.32 -0.05 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.65 -0.07 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.01 -0.08 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.39 -0.09 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.19 -0.11 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.05 -0.13 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.95 -0.14 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.88 -0.16 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.84 -0.17 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.49 +0.02 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.13 0.00 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.34 0.00 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.58 0.00 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.83 0.00 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.10 -0.02 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.39 -0.02 44 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.71 -0.03 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 -0.04 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.37 -0.06 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.74 -0.05 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.50 -0.07 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.30 -0.10 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.15 -0.11 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.04 -0.12 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.96 -0.13 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.89 -0.16 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.85 -0.17 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.82 -0.18 44 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 11.81 -0.19 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 12.81 -0.19 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 13.81 -0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 +0.03 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 +0.02 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 +0.02 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 +0.02 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.14 +0.03 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.33 +0.02 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.55 +0.03 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.77 +0.02 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.02 +0.01 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.28 +0.02 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 +0.01 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.86 +0.01 45 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.15 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.48 -0.01 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.82 -0.01 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 -0.02 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 -0.03 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.66 -0.05 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.47 -0.07 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.31 -0.08 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.18 -0.10 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.08 -0.10 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.99 -0.13 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.93 -0.14 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 11.88 -0.15 45 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.03 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.63 +0.03 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.04 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 +0.03 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.08 +0.04 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.26 +0.04 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.45 +0.04 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 +0.04 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.88 +0.04 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.12 +0.03 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.38 +0.03 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.64 +0.03 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.93 +0.03 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.22 +0.02 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.52 +0.02 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.84 +0.01 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.18 +0.01 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 +0.02 45 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.23 -0.01 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.97 -0.02 44 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 6.76 -0.04 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.57 -0.05 44 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 8.42 -0.06 45 0 0 0
TOTAL PUT 90 12,060 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 187.50
29JAN26 142.50 C 0.00 0.00 0.00 45.09 +8.09 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 42.59 +8.08 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 40.10 +8.08 54 0 0 0
29JAN26 150.00 C 35.31 35.31 35.31 37.60 +8.08 49 2 5 +2
29JAN26 152.50 C 0.00 0.00 0.00 35.10 +8.05 43 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 32.61 +8.01 46 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 30.13 +7.96 48 0 0 0
29JAN26 160.00 C 25.45 25.45 25.45 27.66 +7.88 48 3 6 +3
29JAN26 162.50 C 0.00 0.00 0.00 25.21 +7.65 48 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 22.78 +7.10 47 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 20.41 +7.65 48 0 0 0
29JAN26 170.00 C 16.50 16.50 16.50 18.09 +6.89 48 1 7 0
29JAN26 172.50 C 0.00 0.00 0.00 15.76 +6.69 46 0 1 0
29JAN26 175.00 C 0.00 0.00 0.00 13.88 +6.38 50 0 7 0
29JAN26 177.50 C 0.00 0.00 0.00 11.39 +5.43 43 0 36 0
29JAN26 180.00 C 6.51 10.50 6.51 9.90 +5.18 48 16 61 +5
29JAN26 182.50 C 4.73 8.12 4.73 7.96 +4.18 45 19 45 -1
29JAN26 185.00 C 4.00 6.00 3.96 6.50 +3.70 46 30 94 -1
29JAN26 187.50 C 4.10 5.90 3.10 5.23 +3.00 46 34 61 +10
29JAN26 190.00 C 2.00 5.00 2.00 4.22 +2.58 47 102 68 +41
29JAN26 192.50 C 1.60 3.76 1.60 3.21 +2.05 47 92 53 +8
29JAN26 195.00 C 1.55 2.78 1.55 2.51 - 47 41 39 -
29JAN26 197.50 C 1.17 2.05 1.10 1.95 - 48 19 17 -
29JAN26 200.00 C 0.87 1.90 0.87 1.44 - 48 20 15 -
29JAN26 205.00 C 0.77 0.77 0.77 0.74 - 48 2 2 -
26FEB26 142.50 C 0.00 0.00 0.00 45.61 +7.73 44 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 43.19 +7.66 44 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 40.80 +7.66 44 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 38.44 +7.71 44 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 36.11 +7.69 44 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 33.83 +7.57 44 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 31.59 +7.14 44 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 29.41 +7.30 44 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 26.86 +5.92 40 0 0 0
26FEB26 165.00 C 25.00 25.00 25.00 25.00 +7.06 42 1 1 +1
26FEB26 167.50 C 0.00 0.00 0.00 22.68 +6.24 40 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 20.73 +6.08 40 0 10 0
26FEB26 172.50 C 20.10 20.10 20.10 18.97 +5.78 41 1 18 0
26FEB26 175.00 C 0.00 0.00 0.00 17.30 +5.49 41 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 15.95 +5.46 43 0 4 0
26FEB26 180.00 C 12.50 13.80 10.50 14.23 +4.73 42 12 49 +3
26FEB26 182.50 C 10.10 12.30 9.57 12.89 +4.70 42 18 18 +16
26FEB26 185.00 C 8.92 11.25 8.55 11.53 +4.25 42 47 110 +4
26FEB26 187.50 C 9.97 9.97 9.97 10.32 +3.89 42 16 36 +1
26FEB26 190.00 C 7.98 10.01 7.98 9.49 +3.83 44 59 50 +40
26FEB26 192.50 C 8.90 8.90 8.90 8.33 +3.35 43 5 19 +1
26FEB26 195.00 C 7.08 7.08 7.00 7.44 - 44 17 15 -
26FEB26 197.50 C 6.73 6.73 6.73 6.65 - 44 2 2 -
26FEB26 200.00 C 5.63 6.30 5.44 5.90 - 44 44 16 -
26FEB26 205.00 C 4.10 4.92 4.10 4.55 - 44 23 23 -
30MAR26 142.50 C 0.00 0.00 0.00 46.78 +7.50 44 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 44.53 +7.44 44 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 42.32 +7.41 44 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 40.15 +7.20 44 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 38.03 +7.57 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 35.96 +7.35 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 33.63 +6.81 42 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 31.98 +6.98 44 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 29.75 +6.08 42 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 27.72 +6.11 42 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 25.68 +5.65 41 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 25.52 +6.96 47 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 22.90 +5.91 43 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 21.51 +5.83 44 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 19.48 +4.90 42 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 18.10 +4.79 42 0 15 0
30MAR26 182.50 C 13.86 14.38 13.86 16.95 +4.57 43 3 3 +3
30MAR26 185.00 C 0.00 0.00 0.00 15.72 +4.44 43 0 0 0
30MAR26 187.50 C 12.21 15.20 12.21 14.83 +4.34 44 23 17 +13
30MAR26 190.00 C 0.00 0.00 0.00 13.30 +3.63 43 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 12.30 +3.40 43 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 11.46 - 44 0 0 -
30MAR26 197.50 C 0.00 0.00 0.00 10.59 - 44 0 0 -
30MAR26 200.00 C 9.70 9.70 9.70 9.80 - 44 2 1 -
30MAR26 205.00 C 8.02 8.02 8.02 8.34 - 45 15 15 -
29APR26 142.50 C 0.00 0.00 0.00 47.94 +6.86 43 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 45.79 +7.16 43 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 43.69 +6.70 43 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 41.63 +7.04 43 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 39.62 +7.37 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 37.67 +6.07 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 35.76 +7.36 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 33.91 +6.73 43 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 32.11 +6.59 43 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 30.25 +6.31 42 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 27.84 +5.82 40 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 26.92 +6.30 42 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 25.38 +5.87 42 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 23.42 +5.11 41 1 160 0
29APR26 177.50 C 0.00 0.00 0.00 23.27 +6.10 45 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 20.59 +4.75 41 0 18 0
29APR26 182.50 C 0.00 0.00 0.00 19.62 +4.73 42 0 0 0
29APR26 185.00 C 17.50 17.50 17.50 18.41 +4.58 42 15 48 +15
29APR26 187.50 C 14.31 16.39 14.31 17.19 +4.31 42 30 2 0
29APR26 190.00 C 0.00 0.00 0.00 16.05 +3.90 42 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 14.97 +3.60 42 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 14.10 - 43 0 0 -
29APR26 197.50 C 0.00 0.00 0.00 13.22 - 43 0 0 -
29APR26 200.00 C 0.00 0.00 0.00 12.39 - 43 0 0 -
29APR26 205.00 C 11.55 11.55 11.55 11.00 - 44 16 16 -
29JUN26 142.50 C 0.00 0.00 0.00 50.65 +7.65 43 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 48.69 +7.63 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 46.77 +7.32 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 44.89 +7.53 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 43.06 +7.52 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 41.27 +7.37 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 39.53 +7.34 43 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 37.84 +7.59 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 36.20 +7.11 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 34.61 +7.03 43 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 32.12 +6.29 41 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 30.62 +6.11 41 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 29.36 +6.00 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 27.86 +5.63 41 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 26.68 +5.63 41 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 26.42 +6.49 44 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 24.07 +5.20 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 22.90 +5.04 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 21.78 +4.88 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 20.70 +4.52 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 19.66 +4.40 42 2,400 0 0
29JUN26 195.00 C 0.00 0.00 0.00 18.67 - 42 0 0 -
29JUN26 197.50 C 0.00 0.00 0.00 17.71 - 42 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 16.80 - 42 0 0 -
29JUN26 205.00 C 0.00 0.00 0.00 15.37 - 43 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 54.03 +6.74 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 52.22 +6.64 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 50.44 +6.53 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 48.70 +6.42 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 47.01 +6.31 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 45.36 +6.20 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 43.74 +6.98 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 42.17 +5.96 41 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 40.64 +5.84 41 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 39.16 +5.73 42 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 37.71 +5.60 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 36.77 +6.79 42 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 33.89 +5.07 40 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 32.60 +4.95 40 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 31.36 +4.67 40 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 31.08 +5.47 41 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 29.87 +5.30 41 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 28.71 +5.13 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 27.09 +4.46 41 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 26.48 +4.50 41 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 25.43 +4.38 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 24.41 - 42 0 0 -
29SEP26 197.50 C 0.00 0.00 0.00 23.42 - 42 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 22.47 - 42 0 0 -
29SEP26 205.00 C 0.00 0.00 0.00 20.66 - 41 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 57.26 +6.73 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 55.55 +6.64 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 53.89 +6.56 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 52.25 +6.45 41 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 50.66 +6.36 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 49.10 +6.27 41 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 47.58 +6.17 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 46.09 +6.07 41 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 44.64 +5.96 41 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 43.23 +6.10 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 41.85 +6.32 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 40.51 +6.18 41 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 39.20 +6.37 41 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 37.41 +5.71 40 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 36.70 +5.35 41 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 35.49 +5.68 41 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 34.32 +5.63 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.19 +5.31 41 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 31.82 +4.90 41 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 31.01 +4.82 41 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 29.74 +4.49 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 28.96 - 41 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 27.98 - 41 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 27.03 - 41 0 0 -
30DEC26 205.00 C 22.60 25.60 22.60 25.22 - 41 5 5 -
TOTAL CALL 3,136 1,775 +164
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 147.50 P 0.40 0.40 0.40 0.01 0.00 58 1 3 +1
29JAN26 150.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 5 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 -0.08 46 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 0.03 -0.13 48 0 33 0
29JAN26 160.00 P 0.20 0.28 0.20 0.05 -0.22 47 8 51 -8
29JAN26 162.50 P 0.35 0.35 0.23 0.10 -0.35 48 21 52 +20
29JAN26 165.00 P 0.27 0.30 0.27 0.18 -0.55 48 3 20 0
29JAN26 167.50 P 0.43 0.43 0.43 0.30 -0.80 48 1 12 0
29JAN26 170.00 P 1.10 1.10 1.10 0.50 -1.14 48 2 16 0
29JAN26 172.50 P 0.00 0.00 0.00 0.77 -1.55 48 0 1 0
29JAN26 175.00 P 1.51 1.51 1.35 1.16 -1.85 48 10 21 +10
29JAN26 177.50 P 2.65 2.65 1.52 1.67 -2.53 48 20 22 +15
29JAN26 180.00 P 4.00 4.31 1.99 2.33 -3.18 48 41 21 +20
29JAN26 182.50 P 0.00 0.00 0.00 3.18 -3.79 49 0 1 0
29JAN26 185.00 P 6.58 6.58 3.52 4.21 -4.24 49 20 20 +20
29JAN26 187.50 P 4.85 5.80 4.85 5.42 -4.83 49 35 27 +27
29JAN26 190.00 P 0.00 0.00 0.00 6.84 -5.23 49 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 8.40 -5.73 50 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 9.92 - 48 0 0 -
29JAN26 197.50 P 0.00 0.00 0.00 12.10 - 51 0 0 -
29JAN26 200.00 P 0.00 0.00 0.00 14.21 - 53 0 0 -
29JAN26 205.00 P 0.00 0.00 0.00 18.66 - 57 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 0.19 -0.17 44 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 0.27 -0.22 44 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.37 -0.30 44 0 0 0
26FEB26 150.00 P 0.68 0.68 0.68 0.50 -0.39 44 5 20 -3
26FEB26 152.50 P 0.00 0.00 0.00 0.68 -0.51 44 0 0 0
26FEB26 155.00 P 1.23 1.23 1.23 0.88 -0.67 44 2 34 -2
26FEB26 157.50 P 1.96 1.96 1.11 1.14 -0.82 44 11 21 +6
26FEB26 160.00 P 1.30 1.30 1.30 1.42 -0.97 43 5 22 +5
26FEB26 162.50 P 0.00 0.00 0.00 1.77 -1.11 43 0 17 0
26FEB26 165.00 P 2.80 2.80 2.80 2.22 -1.28 43 1 1 +1
26FEB26 167.50 P 0.00 0.00 0.00 2.86 -1.39 44 0 0 0
26FEB26 170.00 P 4.40 4.40 3.37 3.51 -1.53 44 20 145 +5
26FEB26 172.50 P 0.00 0.00 0.00 4.17 -1.98 44 0 140 0
26FEB26 175.00 P 4.46 4.60 4.46 4.72 -2.50 43 6 6 +6
26FEB26 177.50 P 0.00 0.00 0.00 5.86 -2.56 45 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 6.81 -2.92 44 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 7.94 -3.45 45 0 0 0
26FEB26 185.00 P 8.28 8.30 8.28 9.17 -3.47 45 5 20 +5
26FEB26 187.50 P 12.37 12.37 11.98 10.41 -4.00 45 30 30 +30
26FEB26 190.00 P 0.00 0.00 0.00 11.85 -3.90 45 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 13.26 -4.26 45 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 14.91 - 46 0 0 -
26FEB26 197.50 P 0.00 0.00 0.00 15.97 - 43 0 0 -
26FEB26 200.00 P 0.00 0.00 0.00 18.33 - 46 0 0 -
26FEB26 205.00 P 0.00 0.00 0.00 22.00 - 47 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 1.00 -0.50 44 0 8 0
30MAR26 145.00 P 0.00 0.00 0.00 1.25 -0.59 44 0 2 0
30MAR26 147.50 P 0.00 0.00 0.00 1.52 -0.63 44 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.84 -0.77 44 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 2.21 -0.86 44 0 0 0
30MAR26 155.00 P 3.02 3.02 2.45 2.61 -1.21 44 11 16 +10
30MAR26 157.50 P 0.00 0.00 0.00 3.11 -1.13 44 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 3.51 -1.36 43 0 22 0
30MAR26 162.50 P 0.00 0.00 0.00 4.10 -1.67 43 0 0 0
30MAR26 165.00 P 5.38 5.38 5.38 4.74 -1.88 43 10 10 +10
30MAR26 167.50 P 0.00 0.00 0.00 5.47 -2.08 44 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 6.28 -2.28 44 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 7.16 -2.49 44 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 8.16 -2.66 44 0 15 0
30MAR26 177.50 P 0.00 0.00 0.00 9.18 -2.95 44 0 0 0
30MAR26 180.00 P 9.83 10.55 9.50 10.24 -3.20 44 46 36 +36
30MAR26 182.50 P 0.00 0.00 0.00 11.43 -3.35 44 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 12.69 -3.52 44 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 14.08 -3.71 45 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 15.39 -3.85 44 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 16.46 -4.39 43 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 17.72 - 43 0 0 -
30MAR26 197.50 P 0.00 0.00 0.00 19.96 - 45 0 0 -
30MAR26 200.00 P 0.00 0.00 0.00 21.63 - 45 0 0 -
30MAR26 205.00 P 0.00 0.00 0.00 25.21 - 46 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 1.82 -0.69 43 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 2.17 -0.79 43 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 2.55 -0.92 43 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 2.95 -0.93 43 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 3.46 -1.02 43 0 15 0
29APR26 155.00 P 4.30 4.30 4.20 3.98 -1.25 43 2 33 -2
29APR26 157.50 P 0.00 0.00 0.00 4.54 -1.31 43 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.06 -1.54 42 0 18 0
29APR26 162.50 P 0.00 0.00 0.00 5.77 -1.82 43 0 15 0
29APR26 165.00 P 0.00 0.00 0.00 6.77 -1.73 43 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 7.33 -2.17 42 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 8.23 -2.32 43 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 9.18 -2.35 43 0 175 0
29APR26 175.00 P 0.00 0.00 0.00 10.19 -2.71 43 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 11.26 -2.93 43 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 12.41 -3.15 43 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 13.87 -3.01 44 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 15.02 -3.05 43 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 16.25 -3.38 43 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 17.65 -3.66 43 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 19.00 -3.93 43 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 20.21 - 43 0 0 -
29APR26 197.50 P 0.00 0.00 0.00 22.09 - 43 0 0 -
29APR26 200.00 P 0.00 0.00 0.00 23.74 - 44 0 0 -
29APR26 205.00 P 0.00 0.00 0.00 27.23 - 44 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 3.88 -0.61 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 4.40 -0.76 43 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.93 -0.73 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 5.52 -0.98 43 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 6.20 -0.86 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 6.88 -1.00 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.56 -1.13 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.40 -1.24 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.25 -1.35 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.11 -1.51 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 10.67 -2.42 42 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 11.68 -2.53 42 0 5 0
29JUN26 172.50 P 0.00 0.00 0.00 12.95 -2.49 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 13.81 -2.61 42 0 25 0
29JUN26 177.50 P 0.00 0.00 0.00 14.98 -2.76 42 0 12 0
29JUN26 180.00 P 0.00 0.00 0.00 16.16 -2.95 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 17.40 -3.15 42 2,400 0 0
29JUN26 185.00 P 0.00 0.00 0.00 18.58 -3.45 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 19.96 -3.85 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 22.32 -2.28 44 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 23.80 -2.43 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 24.12 - 42 0 0 -
29JUN26 197.50 P 0.00 0.00 0.00 25.95 - 43 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 27.58 - 43 0 0 -
29JUN26 205.00 P 0.00 0.00 0.00 30.94 - 43 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 6.23 -1.41 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.92 -1.42 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.61 -1.56 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 8.31 -1.73 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 9.04 -1.59 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 9.90 -1.65 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 10.77 -1.73 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 11.64 -1.95 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.52 -2.12 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.54 -2.60 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.75 -2.55 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.85 -2.65 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 16.96 -2.79 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 18.20 -2.86 42 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 19.42 -2.99 42 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 20.69 -3.11 42 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 22.00 -3.24 42 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 22.93 -3.79 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 24.54 -3.71 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 25.58 -3.65 42 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 27.04 -3.69 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 28.50 - 42 0 0 -
29SEP26 197.50 P 0.00 0.00 0.00 29.96 - 42 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 31.43 - 41 0 0 -
29SEP26 205.00 P 0.00 0.00 0.00 34.66 - 41 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 8.54 -1.26 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 9.25 -1.37 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.98 -1.50 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.86 -1.43 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.74 -1.67 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 12.62 -1.78 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 13.50 -2.02 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.43 -2.29 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 15.50 -2.17 41 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 16.30 -2.66 41 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 17.85 -2.12 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.99 -1.97 41 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 20.13 -2.25 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 21.37 -2.51 41 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 22.63 -2.25 41 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 23.94 -2.55 42 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 25.25 -2.84 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.63 -2.94 42 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 27.84 -3.21 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.90 -3.38 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 30.37 -3.40 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 31.84 - 41 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 33.31 - 41 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 34.80 - 41 0 0 -
30DEC26 205.00 P 0.00 0.00 0.00 37.91 - 41 0 0 -
TOTAL PUT 2,716 1,551 +212
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 40.92
29JAN26 21.00 C 0.00 0.00 0.00 19.93 +0.86 0 0 248 0
29JAN26 22.00 C 0.00 0.00 0.00 18.93 +0.41 0 0 193 0
29JAN26 23.00 C 0.00 0.00 0.00 17.93 +0.86 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 16.94 +0.71 129 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.94 +0.88 118 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 14.94 +0.68 107 0 21 0
29JAN26 27.00 C 0.00 0.00 0.00 13.94 +0.74 97 0 25 0
29JAN26 28.00 C 12.88 12.88 12.88 13.17 +1.18 168 1 49 -1
29JAN26 29.00 C 0.00 0.00 0.00 12.04 +0.71 131 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 10.94 +0.76 66 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 9.94 +0.89 51 0 197 0
29JAN26 32.00 C 0.00 0.00 0.00 8.94 +0.89 0 0 181 0
29JAN26 33.00 C 0.00 0.00 0.00 7.94 +0.93 0 6 185 -6
29JAN26 34.00 C 6.95 6.95 6.95 6.94 +0.83 0 1 316 0
29JAN26 35.00 C 6.10 6.10 6.00 6.09 +0.93 74 5 515 -1
29JAN26 36.00 C 5.00 5.00 5.00 5.12 +0.89 67 2 578 -1
29JAN26 37.00 C 3.50 3.92 3.50 3.92 +0.58 0 31 852 -1
29JAN26 38.00 C 2.90 3.30 2.90 3.21 +0.74 51 6 701 -4
29JAN26 39.00 C 1.81 2.27 1.81 2.24 +0.49 41 125 829 0
29JAN26 40.00 C 1.40 1.64 1.16 1.57 +0.33 43 113 956 -11
29JAN26 41.00 C 0.97 1.19 0.84 1.03 +0.20 43 101 620 +6
29JAN26 42.00 C 0.68 0.70 0.52 0.65 +0.14 44 55 479 +33
29JAN26 43.00 C 0.32 0.40 0.32 0.39 +0.09 45 34 813 0
29JAN26 44.00 C 0.18 0.22 0.18 0.21 +0.04 45 2 1,001 0
29JAN26 45.00 C 0.09 0.11 0.09 0.11 +0.02 45 23 632 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 0.00 45 0 155 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 0.00 47 0 86 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 19.98 +0.82 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 18.98 +0.46 0 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 18.28 +0.87 118 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 16.97 +0.74 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.94 +0.88 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 15.00 +0.52 52 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 13.94 +0.67 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 13.17 +0.99 74 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 12.04 +0.71 52 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 11.00 +0.78 0 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 10.06 +0.85 45 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 9.08 +0.64 43 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 8.12 +0.63 42 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 7.21 +0.73 43 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 6.14 +0.56 33 0 100 0
26FEB26 36.00 C 0.00 0.00 0.00 5.61 +0.99 47 0 1,026 0
26FEB26 37.00 C 4.75 4.75 4.75 4.68 +0.58 42 2 392 -2
26FEB26 38.00 C 3.79 3.79 3.79 3.87 +0.58 40 1 387 0
26FEB26 39.00 C 3.11 3.11 3.11 3.29 +0.50 42 1 471 +1
26FEB26 40.00 C 2.69 2.71 2.58 2.67 +0.37 41 27 339 +13
26FEB26 41.00 C 2.20 2.26 2.03 2.20 +0.36 42 48 373 0
26FEB26 42.00 C 1.60 1.86 1.53 1.81 +0.38 43 52 252 -4
26FEB26 43.00 C 1.42 1.53 1.42 1.46 +0.26 43 6 158 +4
26FEB26 44.00 C 1.03 1.18 1.03 1.16 +0.23 44 7 182 +5
26FEB26 45.00 C 0.78 0.93 0.78 0.90 +0.19 44 20 93 +10
26FEB26 46.00 C 0.74 0.74 0.74 0.69 +0.15 44 3 103 +2
26FEB26 47.00 C 0.00 0.00 0.00 0.52 +0.11 43 0 234 0
26FEB26 48.00 C 0.00 0.00 0.00 0.39 +0.09 43 0 117 0
26FEB26 49.00 C 0.37 0.37 0.37 0.29 +0.07 43 1 40 0
26FEB26 50.00 C 0.31 0.31 0.31 0.21 +0.05 43 1 29 +1
30MAR26 10.00 C 0.00 0.00 0.00 30.97 +0.93 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 30.48 +0.99 103 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.98 +0.83 80 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.48 +0.64 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.93 +0.43 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 28.74 +1.19 159 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 27.99 +0.94 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.49 +0.95 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 27.00 +0.66 84 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.50 +0.50 73 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 26.00 +1.01 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 25.64 +1.07 118 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.01 +0.72 72 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 24.51 +0.94 57 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 24.01 +0.77 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 23.52 +0.94 69 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 23.02 +0.83 62 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 22.52 +0.67 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 22.02 +0.81 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 21.54 +1.04 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.96 +0.72 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 20.03 +0.85 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 19.04 +0.52 40 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 18.34 +0.93 86 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 17.41 +1.17 85 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 16.01 +0.95 0 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 15.00 +0.52 0 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 14.12 +0.80 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.17 +0.59 49 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 12.16 +0.83 43 0 4 0
30MAR26 30.00 C 10.69 11.34 10.69 11.23 +0.73 44 17 28 +14
30MAR26 31.00 C 0.00 0.00 0.00 10.50 +0.92 52 0 65 0
30MAR26 32.00 C 9.50 9.50 9.50 9.42 +0.98 45 1 139 0
30MAR26 33.00 C 0.00 0.00 0.00 8.59 +0.63 46 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 7.70 +0.69 44 0 1,148 0
30MAR26 35.00 C 0.00 0.00 0.00 7.03 +1.03 46 0 1,088 0
30MAR26 36.00 C 5.85 5.85 5.85 6.22 +0.73 45 1 270 -1
30MAR26 37.00 C 0.00 0.00 0.00 5.32 +0.46 41 0 110 0
30MAR26 38.00 C 4.44 4.44 4.44 4.69 +0.48 42 1 963 0
30MAR26 39.00 C 0.00 0.00 0.00 4.18 +0.52 43 0 500 0
30MAR26 40.00 C 3.80 3.80 3.80 3.64 +0.45 43 1 149 0
30MAR26 41.00 C 3.09 3.28 3.09 3.16 +0.40 43 17 336 +17
30MAR26 42.00 C 2.75 2.78 2.75 2.75 +0.33 44 16 323 +16
30MAR26 43.00 C 2.50 2.50 2.45 2.39 +0.33 44 10 50 +10
30MAR26 44.00 C 0.00 0.00 0.00 2.07 +0.32 45 0 66 0
30MAR26 45.00 C 0.00 0.00 0.00 1.77 +0.30 45 0 1,024 0
30MAR26 46.00 C 1.56 1.56 1.56 1.50 +0.26 45 6 64 0
30MAR26 47.00 C 0.00 0.00 0.00 1.26 +0.23 45 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 1.05 +0.19 45 0 28 0
30MAR26 49.00 C 0.00 0.00 0.00 0.88 +0.17 45 0 42 0
30MAR26 50.00 C 0.00 0.00 0.00 0.73 +0.14 45 0 159 0
29APR26 26.00 C 0.00 0.00 0.00 15.06 +0.58 0 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 14.37 +0.97 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 13.68 +0.93 60 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 12.58 +1.16 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.67 +1.17 51 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.84 +0.95 51 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.44 +0.39 36 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.72 +0.50 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.22 +1.08 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.46 +1.01 45 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 6.49 +0.44 41 0 46 0
29APR26 37.00 C 0.00 0.00 0.00 5.85 +0.32 41 0 294 0
29APR26 38.00 C 5.52 5.52 5.52 5.34 +0.50 43 1 531 +1
29APR26 39.00 C 4.74 4.74 4.74 4.79 +0.46 43 15 232 -15
29APR26 40.00 C 4.23 4.23 4.23 4.28 +0.55 43 12 254 0
29APR26 41.00 C 0.00 0.00 0.00 3.81 +0.49 43 0 94 0
29APR26 42.00 C 3.40 3.40 3.38 3.40 +0.38 44 5 260 +3
29APR26 43.00 C 2.77 2.97 2.77 3.03 +0.38 44 16 64 +14
29APR26 44.00 C 0.00 0.00 0.00 2.70 +0.39 44 0 34 0
29APR26 45.00 C 0.00 0.00 0.00 2.39 +0.38 45 0 75 0
29APR26 46.00 C 0.00 0.00 0.00 2.09 +0.34 45 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 1.82 +0.31 44 0 1,042 0
29APR26 48.00 C 1.71 1.71 1.71 1.58 +0.27 44 15 70 -7
29APR26 49.00 C 0.00 0.00 0.00 1.37 +0.24 44 0 15 0
29APR26 50.00 C 1.35 1.35 1.35 1.19 +0.22 44 5 6 +1
29JUN26 13.00 C 0.00 0.00 0.00 28.09 +1.04 83 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 27.49 +0.91 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 27.20 +0.80 91 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.50 +0.50 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 26.00 +0.88 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.64 +1.07 75 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 25.05 +0.76 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 24.55 +0.50 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 24.06 +0.82 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 23.52 +0.54 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 23.02 +0.83 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.60 +0.75 45 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 22.07 +0.86 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 21.63 +1.12 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.07 +0.83 0 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 20.08 +0.90 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 19.07 +0.55 0 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 18.34 +0.93 55 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 17.41 +1.07 55 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 16.33 +0.94 47 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 15.39 +0.84 46 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 14.45 +0.51 45 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 13.68 +0.78 48 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 12.73 +0.78 46 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 11.80 +0.66 44 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 10.99 +0.63 44 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 10.14 +0.63 43 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 9.40 +0.45 43 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 8.61 +0.56 42 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 7.82 +0.42 41 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 7.40 +0.76 43 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 6.74 +0.65 43 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 6.32 +0.65 44 0 64 0
29JUN26 39.00 C 0.00 0.00 0.00 5.76 +0.48 44 0 138 0
29JUN26 40.00 C 5.24 5.24 5.24 5.18 +0.42 43 7 805 0
29JUN26 41.00 C 0.00 0.00 0.00 4.76 +0.41 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.35 +0.41 44 0 22 0
29JUN26 43.00 C 0.00 0.00 0.00 3.97 +0.38 44 0 223 0
29JUN26 44.00 C 0.00 0.00 0.00 3.65 +0.41 44 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.32 +0.40 44 0 243 0
29JUN26 46.00 C 0.00 0.00 0.00 3.00 +0.36 44 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 2.72 +0.36 44 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 2.44 +0.31 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.21 +0.30 44 1 4 0
29JUN26 50.00 C 0.00 0.00 0.00 1.99 +0.29 44 0 2 0
29SEP26 18.00 C 0.00 0.00 0.00 23.09 +0.74 34 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 22.60 +0.75 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 22.12 +0.67 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.68 +0.73 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 21.09 +0.64 0 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 20.08 +0.53 0 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.27 +0.67 45 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.34 +0.74 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.55 +0.87 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.56 +0.68 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.43 +0.44 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.72 +0.55 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.05 +0.76 45 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 13.20 +0.70 43 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 12.42 +0.73 43 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 11.65 +0.80 43 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 10.99 +0.84 43 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 10.33 +0.70 43 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 9.50 +0.59 41 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 9.01 +0.74 43 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 8.63 +0.95 44 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 7.95 +0.74 43 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 7.19 +0.43 42 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 6.73 +0.53 42 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 6.48 +0.57 44 0 63 0
29SEP26 41.00 C 0.00 0.00 0.00 5.98 +0.47 43 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 5.60 +0.46 43 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 5.23 +0.43 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 4.86 +0.38 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 4.55 +0.39 44 0 55 0
29SEP26 46.00 C 0.00 0.00 0.00 4.26 +0.42 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.97 +0.40 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.70 +0.40 44 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 3.43 +0.40 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.16 +0.35 44 0 13 0
30DEC26 22.00 C 0.00 0.00 0.00 19.61 +0.84 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.71 +0.83 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.91 +0.88 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.90 +0.81 42 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 16.07 +0.73 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.28 +0.71 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.49 +0.66 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.74 +0.66 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.05 +0.72 42 0 11 0
30DEC26 31.00 C 0.00 0.00 0.00 12.30 +0.60 41 0 0 0
30DEC26 32.00 C 11.61 11.61 11.61 11.69 +0.72 42 1 3 +1
30DEC26 33.00 C 0.00 0.00 0.00 10.91 +0.46 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.42 +0.67 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.72 +0.54 41 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 9.28 +0.64 42 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.72 +0.51 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 8.32 +0.61 42 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 7.76 +0.51 42 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 7.34 +0.45 42 0 51 0
30DEC26 41.00 C 0.00 0.00 0.00 6.86 +0.44 42 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 6.49 +0.44 42 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 6.13 +0.44 42 0 35 0
30DEC26 44.00 C 0.00 0.00 0.00 5.76 +0.39 42 0 40 0
30DEC26 45.00 C 5.41 5.41 5.41 5.44 +0.38 42 1 13 0
30DEC26 46.00 C 0.00 0.00 0.00 5.17 +0.42 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.87 +0.43 43 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 4.59 +0.41 43 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 4.33 +0.41 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.07 +0.41 43 0 66 0
TOTAL CALL 823 34,068 +98
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 161 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 140 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 223 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 489 0
29JAN26 29.00 P 0.01 0.01 0.01 0.01 0.00 94 6 780 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 759 0
29JAN26 31.00 P 0.02 0.02 0.02 0.01 0.00 77 1 643 -1
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 584 0
29JAN26 33.00 P 0.02 0.02 0.02 0.01 0.00 61 6 573 -6
29JAN26 34.00 P 0.03 0.03 0.03 0.01 -0.01 54 11 547 0
29JAN26 35.00 P 0.05 0.06 0.05 0.01 -0.04 46 14 875 -14
29JAN26 36.00 P 0.11 0.11 0.08 0.03 -0.09 46 6 1,869 0
29JAN26 37.00 P 0.17 0.19 0.12 0.08 -0.16 46 109 1,022 -24
29JAN26 38.00 P 0.40 0.40 0.22 0.18 -0.25 45 77 700 +23
29JAN26 39.00 P 0.69 0.69 0.40 0.38 -0.41 45 235 1,976 +80
29JAN26 40.00 P 1.04 1.04 0.75 0.69 -0.51 45 521 859 +313
29JAN26 41.00 P 1.70 1.70 1.16 1.16 -0.63 46 235 861 +93
29JAN26 42.00 P 1.77 1.77 1.77 1.76 -0.73 47 1 56 +1
29JAN26 43.00 P 0.00 0.00 0.00 2.51 -0.78 48 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 3.36 -0.85 51 0 3 0
29JAN26 45.00 P 0.00 0.00 0.00 4.28 -0.81 55 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 5.21 -0.84 58 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.18 -0.85 62 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.29 -0.73 81 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.18 -0.84 76 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.28 -0.74 95 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 238 0
26FEB26 28.00 P 0.05 0.05 0.05 0.01 0.00 48 3 588 -3
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 494 0
26FEB26 30.00 P 0.09 0.09 0.07 0.02 -0.02 44 10 741 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 464 0
26FEB26 32.00 P 0.15 0.15 0.15 0.07 -0.05 43 20 626 +10
26FEB26 33.00 P 0.20 0.20 0.20 0.12 -0.08 43 10 839 +10
26FEB26 34.00 P 0.30 0.30 0.26 0.20 -0.12 43 39 314 -16
26FEB26 35.00 P 0.41 0.41 0.37 0.32 -0.16 43 19 303 0
26FEB26 36.00 P 0.57 0.63 0.50 0.49 -0.21 44 12 564 +2
26FEB26 37.00 P 0.85 0.85 0.78 0.71 -0.25 44 32 270 +15
26FEB26 38.00 P 1.15 1.19 0.98 0.97 -0.32 43 54 318 +10
26FEB26 39.00 P 1.44 1.48 1.31 1.32 -0.39 43 25 132 +18
26FEB26 40.00 P 1.96 2.10 1.75 1.76 -0.43 44 109 266 +26
26FEB26 41.00 P 2.24 2.24 2.24 2.26 -0.49 44 1 100 0
26FEB26 42.00 P 3.06 3.06 3.06 2.85 -0.54 44 10 78 +10
26FEB26 43.00 P 0.00 0.00 0.00 3.50 -0.59 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.22 -0.63 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.99 -0.45 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.81 -0.44 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.66 -0.66 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.58 -0.54 50 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.44 -0.71 50 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.37 -0.73 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30MAR26 21.00 P 0.04 0.04 0.04 0.01 0.00 59 1 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 342 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 196 0
30MAR26 26.00 P 0.10 0.10 0.10 0.02 -0.01 45 4 71 -4
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 357 0
30MAR26 28.00 P 0.15 0.15 0.15 0.06 -0.02 45 8 407 -8
30MAR26 29.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 461 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 2,296 0
30MAR26 31.00 P 0.33 0.33 0.33 0.22 -0.08 44 2 627 0
30MAR26 32.00 P 0.00 0.00 0.00 0.32 -0.10 44 0 805 0
30MAR26 33.00 P 0.51 0.51 0.51 0.46 -0.12 45 3 235 0
30MAR26 34.00 P 0.69 0.69 0.69 0.63 -0.16 45 1 537 0
30MAR26 35.00 P 0.92 0.92 0.92 0.84 -0.20 45 1 215 +1
30MAR26 36.00 P 1.26 1.26 1.08 1.10 -0.19 45 19 140 +19
30MAR26 37.00 P 1.48 1.48 1.38 1.36 -0.28 44 2 119 0
30MAR26 38.00 P 1.77 1.84 1.77 1.74 -0.37 45 6 659 +5
30MAR26 39.00 P 2.20 2.20 2.12 2.13 -0.41 44 3 65 +3
30MAR26 40.00 P 0.00 0.00 0.00 2.59 -0.41 44 0 64 0
30MAR26 41.00 P 0.00 0.00 0.00 3.12 -0.45 45 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 3.69 -0.42 45 0 109 0
30MAR26 43.00 P 0.00 0.00 0.00 4.34 -0.53 45 0 30 0
30MAR26 44.00 P 0.00 0.00 0.00 5.02 -0.33 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.76 -0.57 47 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 6.50 -0.73 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.31 -0.74 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.13 -0.79 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.00 -0.53 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.51 -0.59 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 21 0
29APR26 28.00 P 0.27 0.27 0.27 0.15 -0.03 44 2 4 -1
29APR26 29.00 P 0.00 0.00 0.00 0.22 -0.04 44 0 17 0
29APR26 30.00 P 0.44 0.44 0.42 0.31 -0.07 44 3 95 -3
29APR26 31.00 P 0.50 0.50 0.49 0.42 -0.10 44 14 19 +6
29APR26 32.00 P 0.69 0.69 0.60 0.58 -0.11 44 21 60 +9
29APR26 33.00 P 0.80 0.80 0.80 0.76 -0.14 44 10 35 0
29APR26 34.00 P 1.00 1.07 1.00 0.97 -0.18 44 10 216 +10
29APR26 35.00 P 1.32 1.32 1.32 1.21 -0.19 44 10 276 +10
29APR26 36.00 P 0.00 0.00 0.00 1.47 -0.27 43 0 206 0
29APR26 37.00 P 0.00 0.00 0.00 1.80 -0.32 43 0 285 0
29APR26 38.00 P 2.35 2.35 2.25 2.21 -0.33 44 3 611 +3
29APR26 39.00 P 0.00 0.00 0.00 2.65 -0.37 44 0 368 0
29APR26 40.00 P 3.44 3.44 3.17 3.11 -0.43 44 13 26 +6
29APR26 41.00 P 0.00 0.00 0.00 3.65 -0.47 44 0 81 0
29APR26 42.00 P 4.49 4.49 4.49 4.22 -0.52 44 10 46 +3
29APR26 43.00 P 4.80 4.80 4.80 4.88 -0.51 45 30 60 +30
29APR26 44.00 P 5.47 5.47 5.47 5.55 -0.51 45 15 30 +15
29APR26 45.00 P 0.00 0.00 0.00 6.25 -0.36 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.89 -0.67 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.55 -0.81 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.20 -0.77 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.38 -0.74 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.97 -1.02 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 -0.03 44 0 1,292 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 -0.04 44 0 91 0
29JUN26 27.00 P 0.39 0.49 0.39 0.32 -0.07 44 3 250 -1
29JUN26 28.00 P 0.00 0.00 0.00 0.44 -0.07 44 0 96 0
29JUN26 29.00 P 0.66 0.66 0.66 0.58 -0.09 44 3 181 0
29JUN26 30.00 P 0.00 0.00 0.00 0.74 -0.12 44 0 2,395 0
29JUN26 31.00 P 1.00 1.00 1.00 0.94 -0.12 44 1 86 0
29JUN26 32.00 P 0.00 0.00 0.00 1.14 -0.15 44 0 176 0
29JUN26 33.00 P 0.00 0.00 0.00 1.39 -0.15 44 1 134 0
29JUN26 34.00 P 0.00 0.00 0.00 1.65 -0.19 43 0 89 0
29JUN26 35.00 P 2.06 2.06 2.06 1.99 -0.18 43 15 53 +15
29JUN26 36.00 P 0.00 0.00 0.00 2.28 -0.28 43 0 40 0
29JUN26 37.00 P 0.00 0.00 0.00 2.68 -0.28 43 0 49 0
29JUN26 38.00 P 3.10 3.10 3.10 3.10 -0.32 43 50 81 +50
29JUN26 39.00 P 0.00 0.00 0.00 3.58 -0.34 43 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 4.14 -0.32 43 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 4.67 -0.37 43 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 5.21 -0.45 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.84 -0.47 43 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 6.55 -0.45 44 0 38 0
29JUN26 45.00 P 0.00 0.00 0.00 7.22 -0.39 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.07 -0.46 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.69 -0.41 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.56 -0.66 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.19 -0.61 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.02 -0.60 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 6 0
29SEP26 22.00 P 0.31 0.31 0.31 0.18 -0.03 43 10 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.04 44 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 -0.04 44 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.45 -0.05 44 0 50 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 -0.07 44 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.08 44 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.90 -0.10 44 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 1.08 -0.15 43 0 28 0
29SEP26 30.00 P 0.00 0.00 0.00 1.33 -0.12 44 0 996 0
29SEP26 31.00 P 0.00 0.00 0.00 1.60 -0.13 44 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 1.87 -0.13 44 0 79 0
29SEP26 33.00 P 0.00 0.00 0.00 2.17 -0.14 44 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 2.50 -0.17 43 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.86 -0.19 43 0 1,562 0
29SEP26 36.00 P 0.00 0.00 0.00 3.28 -0.19 43 0 28 0
29SEP26 37.00 P 3.86 3.86 3.86 3.82 -0.13 44 8 58 0
29SEP26 38.00 P 0.00 0.00 0.00 4.16 -0.26 43 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.66 -0.29 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 5.19 -0.31 43 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 5.72 -0.37 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.30 -0.41 43 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 6.92 -0.44 44 0 37 0
29SEP26 44.00 P 0.00 0.00 0.00 7.59 -0.44 44 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 8.28 -0.40 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.11 -0.26 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.67 -0.62 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.55 -0.56 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.18 -0.70 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.98 -0.34 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.03 42 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 -0.05 42 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.55 -0.05 42 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.69 -0.08 42 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 -0.08 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 -0.11 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.27 -0.10 43 0 41 0
30DEC26 29.00 P 1.54 1.54 1.54 1.50 -0.11 43 2 52 +2
30DEC26 30.00 P 0.00 0.00 0.00 1.78 -0.15 43 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.03 -0.14 42 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 2.33 -0.16 42 0 5 0
30DEC26 33.00 P 2.72 2.72 2.72 2.60 -0.23 41 1 7 -1
30DEC26 34.00 P 2.99 2.99 2.99 3.09 -0.12 43 1 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.40 -0.22 42 0 44 0
30DEC26 36.00 P 0.00 0.00 0.00 3.84 -0.19 42 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.29 -0.24 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.75 -0.29 42 0 1,172 0
30DEC26 39.00 P 0.00 0.00 0.00 5.25 -0.32 42 0 25 0
30DEC26 40.00 P 0.00 0.00 0.00 5.79 -0.34 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 6.47 -0.25 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.99 -0.36 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.64 -0.35 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.30 -0.36 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.93 -0.40 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.61 -0.47 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.29 -0.46 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.04 -0.41 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.78 -0.46 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.58 -0.45 44 0 0 0
TOTAL PUT 1,852 50,419 +716
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 12.36
29JAN26 8.25 C 0.00 0.00 0.00 4.12 +0.31 114 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.89 +0.33 135 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.62 +0.31 98 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.37 +0.31 90 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.12 +0.31 83 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.87 +0.31 75 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.62 +0.31 68 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.37 +0.28 62 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.88 +0.27 60 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.41 +0.29 59 0 606 0
29JAN26 11.50 C 0.68 0.68 0.68 0.91 +0.23 41 30 165 -30
29JAN26 12.00 C 0.00 0.00 0.00 0.49 +0.15 37 0 142 0
29JAN26 12.50 C 0.16 0.25 0.16 0.22 +0.08 38 17 258 +17
29JAN26 13.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 205 0
29JAN26 13.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 168 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 6 266 -6
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.13 +0.22 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.93 +0.37 72 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.68 +0.25 67 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.42 +0.35 59 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.17 +0.25 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.90 +0.28 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.69 +0.27 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.44 +0.27 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.93 +0.22 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.53 +0.26 40 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.12 +0.22 37 0 178 0
26FEB26 12.00 C 0.00 0.00 0.00 0.79 +0.17 37 0 187 0
26FEB26 12.50 C 0.00 0.00 0.00 0.50 +0.10 35 0 114 0
26FEB26 13.00 C 0.00 0.00 0.00 0.33 +0.08 36 0 65 0
26FEB26 13.50 C 0.00 0.00 0.00 0.20 +0.05 36 0 38 0
26FEB26 14.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 146 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 36 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 4.21 +0.24 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.96 +0.25 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.72 +0.25 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.49 +0.26 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.25 +0.26 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.99 +0.23 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.81 +0.28 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.56 +0.25 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.15 +0.27 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.76 +0.23 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.39 +0.20 41 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 1.05 +0.13 39 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.83 +0.12 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.63 +0.11 40 0 72 0
30MAR26 13.50 C 0.36 0.36 0.36 0.48 +0.09 41 1 118 -1
30MAR26 14.00 C 0.00 0.00 0.00 0.35 +0.07 41 0 58 0
30MAR26 14.50 C 0.00 0.00 0.00 0.25 +0.05 41 6 102 +6
30MAR26 15.00 C 0.00 0.00 0.00 0.18 +0.04 41 0 426 0
30MAR26 15.50 C 0.11 0.11 0.11 0.13 +0.03 41 30 30 +10
30MAR26 16.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.02 +0.31 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.78 +0.26 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.54 +0.25 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.32 +0.25 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.12 +0.30 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.88 +0.26 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.64 +0.24 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.27 +0.25 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.90 +0.24 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.56 +0.20 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.22 +0.12 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.01 +0.12 40 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.81 +0.11 40 0 85 0
29APR26 13.50 C 0.00 0.00 0.00 0.66 +0.11 41 0 56 0
29APR26 14.00 C 0.00 0.00 0.00 0.51 +0.09 41 0 106 0
29APR26 14.50 C 0.00 0.00 0.00 0.40 +0.08 41 0 51 0
29APR26 15.00 C 0.00 0.00 0.00 0.30 +0.06 40 0 60 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 +0.05 40 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 +0.03 40 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.35 +0.28 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.09 +0.25 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.86 +0.25 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.62 +0.23 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.43 +0.26 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.23 +0.27 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.03 +0.27 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.83 +0.27 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.45 +0.25 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.10 +0.23 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.78 +0.20 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.51 +0.19 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.26 +0.17 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 1.05 +0.15 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.87 +0.13 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.71 +0.11 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 +0.10 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 +0.08 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 +0.07 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.06 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 +0.05 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 +0.04 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.37 +0.28 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.12 +0.24 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.91 +0.25 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.74 +0.29 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.50 +0.25 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.31 +0.26 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.14 +0.28 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.95 +0.27 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.60 +0.26 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 +0.24 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.99 +0.22 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.74 +0.21 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.51 +0.19 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 +0.18 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 +0.16 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 +0.15 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 +0.13 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.13 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 +0.10 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 +0.10 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 +0.08 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 +0.08 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.07 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.06 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.05 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.43 +0.26 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.22 +0.26 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.02 +0.27 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.83 +0.28 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.62 +0.25 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.42 +0.24 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.25 +0.24 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.09 +0.24 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.79 +0.25 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 +0.23 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.23 +0.21 44 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 +0.20 44 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.79 +0.19 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.61 +0.18 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 +0.16 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 +0.15 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 +0.15 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 +0.12 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.92 +0.12 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 +0.11 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 +0.10 43 0 5 0
30DEC26 17.00 C 0.68 0.68 0.68 0.66 +0.10 44 2 2 +2
TOTAL CALL 92 4,546 -2
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 88 0
29JAN26 10.50 P 0.02 0.02 0.02 0.01 0.00 57 30 132 -30
29JAN26 11.00 P 0.04 0.04 0.03 0.01 -0.02 43 46 239 -14
29JAN26 11.50 P 0.10 0.10 0.07 0.04 -0.07 40 130 234 -14
29JAN26 12.00 P 0.19 0.19 0.19 0.14 -0.14 39 6 401 +6
29JAN26 12.50 P 0.00 0.00 0.00 0.37 -0.22 40 0 79 0
29JAN26 13.00 P 1.00 1.00 1.00 0.73 -0.27 42 17 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.15 -0.31 36 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 1.64 -0.31 0 0 142 0
29JAN26 14.50 P 0.00 0.00 0.00 2.14 -0.31 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.67 -0.28 80 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.14 -0.31 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.64 -0.32 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.14 -0.32 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.67 -0.29 119 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.14 -0.32 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.64 -0.32 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.14 -0.32 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.67 -0.29 151 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.17 -0.29 159 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 2 0
26FEB26 10.50 P 0.09 0.09 0.09 0.05 -0.03 37 2 73 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.07 36 0 61 0
26FEB26 11.50 P 0.27 0.27 0.27 0.21 -0.12 36 6 122 +6
26FEB26 12.00 P 0.00 0.00 0.00 0.39 -0.14 36 0 115 0
26FEB26 12.50 P 0.00 0.00 0.00 0.64 -0.15 37 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.96 -0.21 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.26 -0.32 32 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.74 -0.29 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.19 -0.28 38 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.67 -0.28 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.14 -0.31 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.66 -0.30 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.16 -0.30 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.67 -0.29 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.03 41 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 135 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.06 41 0 148 0
30MAR26 11.00 P 0.39 0.39 0.39 0.31 -0.08 41 9 103 +9
30MAR26 11.50 P 0.00 0.00 0.00 0.47 -0.09 41 0 118 0
30MAR26 12.00 P 0.00 0.00 0.00 0.68 -0.11 41 0 126 0
30MAR26 12.50 P 0.00 0.00 0.00 0.92 -0.14 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.22 -0.18 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.55 -0.22 40 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.93 -0.23 41 0 454 0
30MAR26 14.50 P 0.00 0.00 0.00 2.36 -0.22 42 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.78 -0.27 42 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.23 -0.26 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.69 -0.28 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.20 -0.27 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.67 -0.29 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.17 -0.29 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.64 -0.32 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.16 -0.30 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.67 -0.29 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.17 -0.29 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.64 -0.31 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.66 -0.29 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.66 -0.29 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.66 -0.29 77 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.64 -0.31 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.18 -0.05 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.29 -0.07 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.43 -0.09 41 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.61 -0.09 41 0 38 0
29APR26 12.00 P 0.00 0.00 0.00 0.82 -0.11 40 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.07 -0.14 40 0 12 0
29APR26 13.00 P 0.00 0.00 0.00 1.38 -0.16 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.69 -0.20 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.05 -0.24 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.46 -0.24 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.88 -0.24 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.31 -0.26 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.76 -0.26 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.21 -0.27 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.71 -0.26 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.04 40 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 -0.04 40 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.05 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.36 -0.05 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 -0.06 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.50 -0.06 41 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.66 -0.08 40 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.85 -0.12 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.09 -0.13 39 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.36 -0.15 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.65 -0.17 38 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.97 -0.19 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.32 -0.20 38 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.69 -0.21 37 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.07 -0.23 36 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.47 -0.24 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.89 -0.25 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.33 -0.24 32 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.78 -0.24 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.23 -0.24 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.69 -0.23 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.15 -0.25 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.62 -0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.11 -0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.56 -0.27 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.07 -0.26 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.04 -0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.01 -0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.96 -0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.96 -0.25 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 -0.03 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 -0.05 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 -0.04 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 -0.05 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 -0.07 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 -0.07 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 -0.10 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.44 -0.11 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.72 -0.11 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.01 -0.14 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.32 -0.15 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.66 -0.16 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.01 -0.17 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.37 -0.19 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.76 -0.19 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.15 -0.21 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.56 -0.21 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.00 -0.20 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.43 -0.20 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.89 -0.18 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.32 -0.19 35 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.78 -0.18 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.23 -0.22 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.69 -0.23 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.14 -0.22 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.10 -0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.04 -0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.00 -0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.96 -0.25 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.02 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.03 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.03 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 -0.05 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 -0.06 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 -0.05 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 -0.07 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 -0.07 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 -0.08 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 -0.09 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.69 -0.11 42 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 1.97 -0.12 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.26 -0.13 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.58 -0.14 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.90 -0.16 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.25 -0.16 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.61 -0.17 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.97 -0.19 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.38 -0.17 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.78 -0.17 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.20 -0.16 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.59 -0.19 39 0 0 0
TOTAL PUT 246 4,735 -37
ALL CONTRACTS TOTAL 817,229 18,107,885 +253,016
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED